ミクリードの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 560 | 560 | 542 | 550 | -5 | -0.9% | 24,000 |
| 2024/04/11 | 547 | 559 | 540 | 555 | +7 | +1.3% | 33,800 |
| 2024/04/10 | 541 | 551 | 541 | 548 | +4 | +0.7% | 17,000 |
| 2024/04/09 | 533 | 545 | 533 | 544 | +8 | +1.5% | 16,100 |
| 2024/04/08 | 538 | 541 | 529 | 536 | +2 | +0.4% | 22,700 |
| 2024/04/05 | 530 | 535 | 522 | 534 | -4 | -0.7% | 20,000 |
| 2024/04/04 | 545 | 545 | 534 | 538 | +3 | +0.6% | 19,400 |
| 2024/04/03 | 544 | 545 | 533 | 535 | -15 | -2.7% | 29,300 |
| 2024/04/02 | 548 | 554 | 533 | 550 | +3 | +0.5% | 16,300 |
| 2024/04/01 | 549 | 561 | 532 | 547 | +6 | +1.1% | 31,900 |
| 2024/03/29 | 534 | 547 | 527 | 541 | +7 | +1.3% | 27,400 |
| 2024/03/28 | 540 | 565 | 516 | 534 | -1,119 | -67.7% | 34,800 |
| 2024/03/27 | 1,630 | 1,660 | 1,615 | 1,653 | +26 | +1.6% | 6,700 |
| 2024/03/26 | 1,647 | 1,691 | 1,615 | 1,627 | -19 | -1.2% | 10,800 |
| 2024/03/25 | 1,667 | 1,704 | 1,646 | 1,646 | -21 | -1.3% | 21,000 |
| 2024/03/22 | 1,685 | 1,685 | 1,643 | 1,667 | -23 | -1.4% | 17,300 |
| 2024/03/21 | 1,673 | 1,708 | 1,658 | 1,690 | +17 | +1% | 15,100 |
| 2024/03/19 | 1,680 | 1,700 | 1,653 | 1,673 | -15 | -0.9% | 11,600 |
| 2024/03/18 | 1,710 | 1,713 | 1,650 | 1,688 | +11 | +0.7% | 15,300 |
| 2024/03/15 | 1,715 | 1,715 | 1,633 | 1,677 | -45 | -2.6% | 22,200 |
| 2024/03/14 | 1,775 | 1,778 | 1,717 | 1,722 | -58 | -3.3% | 13,300 |
| 2024/03/13 | 1,828 | 1,828 | 1,756 | 1,780 | -44 | -2.4% | 7,400 |
| 2024/03/12 | 1,779 | 1,830 | 1,774 | 1,824 | +37 | +2.1% | 6,900 |
| 2024/03/11 | 1,842 | 1,842 | 1,780 | 1,787 | -61 | -3.3% | 13,800 |
| 2024/03/08 | 1,860 | 1,881 | 1,837 | 1,848 | -12 | -0.6% | 6,500 |
| 2024/03/07 | 1,856 | 1,895 | 1,840 | 1,860 | +11 | +0.6% | 15,300 |
| 2024/03/06 | 1,788 | 1,870 | 1,780 | 1,849 | +60 | +3.4% | 12,100 |
| 2024/03/05 | 1,770 | 1,799 | 1,730 | 1,789 | -7 | -0.4% | 33,100 |
| 2024/03/04 | 1,811 | 1,868 | 1,796 | 1,796 | -16 | -0.9% | 17,500 |
| 2024/03/01 | 1,820 | 1,859 | 1,760 | 1,812 | -25 | -1.4% | 19,200 |
| 2024/02/29 | 1,804 | 1,843 | 1,794 | 1,837 | +7 | +0.4% | 11,500 |
| 2024/02/28 | 1,750 | 1,833 | 1,725 | 1,830 | +98 | +5.7% | 25,000 |
| 2024/02/27 | 1,669 | 1,756 | 1,669 | 1,732 | +64 | +3.8% | 28,900 |
| 2024/02/26 | 1,801 | 1,828 | 1,662 | 1,668 | -129 | -7.2% | 70,900 |
| 2024/02/22 | 1,716 | 1,918 | 1,716 | 1,797 | +167 | +10.2% | 286,100 |
| 2024/02/21 | 1,635 | 1,635 | 1,602 | 1,630 | -12 | -0.7% | 10,200 |
| 2024/02/20 | 1,666 | 1,666 | 1,625 | 1,642 | -15 | -0.9% | 14,200 |
| 2024/02/19 | 1,600 | 1,669 | 1,589 | 1,657 | +70 | +4.4% | 39,100 |
| 2024/02/16 | 1,552 | 1,599 | 1,540 | 1,587 | +52 | +3.4% | 27,600 |
| 2024/02/15 | 1,624 | 1,624 | 1,535 | 1,535 | -88 | -5.4% | 34,000 |
| 2024/02/14 | 1,607 | 1,625 | 1,600 | 1,623 | +5 | +0.3% | 9,000 |
| 2024/02/13 | 1,611 | 1,629 | 1,577 | 1,618 | +9 | +0.6% | 31,500 |
| 2024/02/09 | 1,641 | 1,660 | 1,608 | 1,609 | -34 | -2.1% | 22,200 |
| 2024/02/08 | 1,721 | 1,721 | 1,632 | 1,643 | -78 | -4.5% | 30,500 |
| 2024/02/07 | 1,681 | 1,727 | 1,681 | 1,721 | +28 | +1.7% | 13,900 |
| 2024/02/06 | 1,682 | 1,730 | 1,682 | 1,693 | +17 | +1% | 28,000 |
| 2024/02/05 | 1,710 | 1,750 | 1,666 | 1,676 | -41 | -2.4% | 27,900 |
| 2024/02/02 | 1,780 | 1,780 | 1,637 | 1,717 | -63 | -3.5% | 85,800 |
| 2024/02/01 | 1,765 | 1,880 | 1,660 | 1,780 | -59 | -3.2% | 188,800 |
| 2024/01/31 | 1,783 | 1,854 | 1,750 | 1,839 | +42 | +2.3% | 50,900 |
151～
200
件表示中 / 1149件
類似銘柄と比較する
現在ご覧いただいている「ミクリード」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ミクリード | 49,000円 | +15.4% | +13.4% | 1.53% | 13.19倍 | 2.51倍 |
|
全国の個人経営居酒屋向け食材卸。受発注は委託し商品開発特化。多数の仕入れ先持ち商品豊富 |
| 東北化学 | 367,500円 | +4.8% | +20.4% | 2.72% | 10.68倍 | 0.45倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| アルテック | 22,200円 | +9.4% | -68.9% | 3.15% | 30.58倍 | 0.26倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| ＫＴＫ | 55,300円 | +2.7% | +0.4% | 3.07% | 9.41倍 | 0.72倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| ダイワ通信 | 114,800円 | +5.0% | +5.7% | 3.92% | 12.04倍 | 1.13倍 |
|
モバイル事業ベースにセキュリティ事業展開。防犯・監視カメラ、カメラシステムを販売・施工 |
市場注目の銘柄
チャート関連のコラム
