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 |
|---|---|---|---|---|---|---|---|
| 2024/01/30 | 1,718 | 1,809 | 1,700 | 1,797 | +79 | +4.6% | 41,200 |
| 2024/01/29 | 1,747 | 1,747 | 1,694 | 1,718 | ±0 | ±0% | 27,700 |
| 2024/01/26 | 1,635 | 1,718 | 1,615 | 1,718 | +99 | +6.1% | 34,700 |
| 2024/01/25 | 1,615 | 1,660 | 1,611 | 1,619 | +4 | +0.2% | 17,500 |
| 2024/01/24 | 1,680 | 1,685 | 1,608 | 1,615 | -60 | -3.6% | 33,400 |
| 2024/01/23 | 1,700 | 1,714 | 1,638 | 1,675 | -23 | -1.4% | 29,100 |
| 2024/01/22 | 1,681 | 1,713 | 1,681 | 1,698 | +17 | +1% | 8,500 |
| 2024/01/19 | 1,685 | 1,725 | 1,681 | 1,681 | +9 | +0.5% | 9,700 |
| 2024/01/18 | 1,702 | 1,713 | 1,652 | 1,672 | -28 | -1.6% | 27,400 |
| 2024/01/17 | 1,770 | 1,770 | 1,665 | 1,700 | -85 | -4.8% | 38,300 |
| 2024/01/16 | 1,809 | 1,828 | 1,720 | 1,785 | -41 | -2.2% | 33,100 |
| 2024/01/15 | 1,860 | 1,869 | 1,793 | 1,826 | -29 | -1.6% | 16,600 |
| 2024/01/12 | 1,899 | 1,899 | 1,819 | 1,855 | -33 | -1.7% | 11,200 |
| 2024/01/11 | 1,858 | 1,888 | 1,747 | 1,888 | +8 | +0.4% | 33,700 |
| 2024/01/10 | 1,910 | 1,918 | 1,844 | 1,880 | -30 | -1.6% | 14,600 |
| 2024/01/09 | 1,896 | 1,968 | 1,880 | 1,910 | +40 | +2.1% | 11,300 |
| 2024/01/05 | 1,928 | 1,928 | 1,810 | 1,870 | -44 | -2.3% | 12,000 |
| 2024/01/04 | 1,885 | 1,926 | 1,831 | 1,914 | +29 | +1.5% | 19,400 |
| 2023/12/29 | 1,827 | 1,885 | 1,805 | 1,885 | +60 | +3.3% | 12,100 |
| 2023/12/28 | 1,756 | 1,829 | 1,748 | 1,825 | +68 | +3.9% | 10,300 |
| 2023/12/27 | 1,785 | 1,799 | 1,742 | 1,757 | +12 | +0.7% | 6,700 |
| 2023/12/26 | 1,752 | 1,795 | 1,733 | 1,745 | -23 | -1.3% | 7,500 |
| 2023/12/25 | 1,797 | 1,797 | 1,715 | 1,768 | -36 | -2% | 16,900 |
| 2023/12/22 | 1,825 | 1,834 | 1,774 | 1,804 | -21 | -1.2% | 6,900 |
| 2023/12/21 | 1,802 | 1,825 | 1,782 | 1,825 | -8 | -0.4% | 6,800 |
| 2023/12/20 | 1,756 | 1,834 | 1,756 | 1,833 | +81 | +4.6% | 14,400 |
| 2023/12/19 | 1,875 | 1,899 | 1,710 | 1,752 | -123 | -6.6% | 45,200 |
| 2023/12/18 | 1,901 | 1,912 | 1,851 | 1,875 | -30 | -1.6% | 10,900 |
| 2023/12/15 | 1,952 | 1,960 | 1,890 | 1,905 | -10 | -0.5% | 14,500 |
| 2023/12/14 | 1,920 | 1,967 | 1,873 | 1,915 | -13 | -0.7% | 16,400 |
| 2023/12/13 | 1,887 | 1,977 | 1,881 | 1,928 | +41 | +2.2% | 11,600 |
| 2023/12/12 | 1,866 | 1,899 | 1,855 | 1,887 | +21 | +1.1% | 3,800 |
| 2023/12/11 | 1,896 | 1,896 | 1,849 | 1,866 | -30 | -1.6% | 7,400 |
| 2023/12/08 | 1,860 | 1,930 | 1,800 | 1,896 | +16 | +0.9% | 15,600 |
| 2023/12/07 | 1,915 | 1,936 | 1,850 | 1,880 | -69 | -3.5% | 17,000 |
| 2023/12/06 | 1,990 | 1,994 | 1,901 | 1,949 | -1 | -0.1% | 20,400 |
| 2023/12/05 | 1,927 | 1,998 | 1,927 | 1,950 | +24 | +1.2% | 27,000 |
| 2023/12/04 | 1,830 | 1,957 | 1,825 | 1,926 | +92 | +5% | 32,300 |
| 2023/12/01 | 1,812 | 1,834 | 1,769 | 1,834 | +10 | +0.5% | 15,800 |
| 2023/11/30 | 1,781 | 1,830 | 1,742 | 1,824 | +46 | +2.6% | 15,800 |
| 2023/11/29 | 1,794 | 1,794 | 1,749 | 1,778 | +11 | +0.6% | 5,400 |
| 2023/11/28 | 1,751 | 1,770 | 1,708 | 1,767 | +4 | +0.2% | 7,100 |
| 2023/11/27 | 1,784 | 1,792 | 1,734 | 1,763 | -20 | -1.1% | 13,900 |
| 2023/11/24 | 1,732 | 1,799 | 1,722 | 1,783 | +53 | +3.1% | 16,000 |
| 2023/11/22 | 1,732 | 1,772 | 1,721 | 1,730 | -22 | -1.3% | 9,000 |
| 2023/11/21 | 1,730 | 1,775 | 1,714 | 1,752 | +38 | +2.2% | 7,400 |
| 2023/11/20 | 1,701 | 1,748 | 1,700 | 1,714 | +14 | +0.8% | 8,800 |
| 2023/11/17 | 1,672 | 1,710 | 1,640 | 1,700 | +10 | +0.6% | 7,600 |
| 2023/11/16 | 1,698 | 1,700 | 1,651 | 1,690 | -3 | -0.2% | 6,000 |
| 2023/11/15 | 1,721 | 1,721 | 1,687 | 1,693 | -7 | -0.4% | 5,200 |
201～
250
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 | 49,200円 | +15.4% | +13.4% | 1.52% | 13.24倍 | 2.52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 | 365,000円 | +4.8% | +20.4% | 2.74% | 10.61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 | 22,400円 | +9.4% | -68.9% | 3.13% | 30.86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 | 55,500円 | +2.7% | +0.4% | 3.06% | 9.44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 | 116,800円 | +5.0% | +5.7% | 3.85% | 12.25倍 | 1.15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
