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 |
---|---|---|---|---|---|---|---|
2023/09/13 | 1,904 | 1,951 | 1,831 | 1,855 | -45 | -2.4% | 25,200 |
2023/09/12 | 1,926 | 1,995 | 1,900 | 1,900 | -26 | -1.3% | 30,400 |
2023/09/11 | 1,944 | 1,999 | 1,875 | 1,926 | +29 | +1.5% | 54,700 |
2023/09/08 | 1,845 | 1,911 | 1,837 | 1,897 | +46 | +2.5% | 29,800 |
2023/09/07 | 1,818 | 1,880 | 1,762 | 1,851 | +33 | +1.8% | 76,200 |
2023/09/06 | 1,795 | 1,827 | 1,753 | 1,818 | +23 | +1.3% | 37,900 |
2023/09/05 | 1,806 | 1,876 | 1,791 | 1,795 | -15 | -0.8% | 38,100 |
2023/09/04 | 1,854 | 1,865 | 1,740 | 1,810 | -66 | -3.5% | 95,500 |
2023/09/01 | 1,940 | 1,944 | 1,790 | 1,876 | -154 | -7.6% | 160,200 |
2023/08/31 | 1,873 | 2,039 | 1,873 | 2,030 | +157 | +8.4% | 77,900 |
2023/08/30 | 1,956 | 1,956 | 1,873 | 1,873 | -30 | -1.6% | 29,100 |
2023/08/29 | 1,915 | 1,969 | 1,873 | 1,903 | -11 | -0.6% | 49,300 |
2023/08/28 | 1,900 | 1,950 | 1,874 | 1,914 | +84 | +4.6% | 41,100 |
2023/08/25 | 1,813 | 1,877 | 1,783 | 1,830 | +25 | +1.4% | 31,000 |
2023/08/24 | 1,835 | 1,860 | 1,792 | 1,805 | -30 | -1.6% | 26,700 |
2023/08/23 | 1,704 | 1,836 | 1,702 | 1,835 | +140 | +8.3% | 47,100 |
2023/08/22 | 1,736 | 1,738 | 1,689 | 1,695 | -25 | -1.5% | 11,600 |
2023/08/21 | 1,635 | 1,730 | 1,635 | 1,720 | +66 | +4% | 18,400 |
2023/08/18 | 1,661 | 1,691 | 1,627 | 1,654 | -30 | -1.8% | 21,600 |
2023/08/17 | 1,737 | 1,737 | 1,662 | 1,684 | -53 | -3.1% | 32,900 |
2023/08/16 | 1,674 | 1,737 | 1,665 | 1,737 | +63 | +3.8% | 57,900 |
2023/08/15 | 1,605 | 1,695 | 1,601 | 1,674 | +63 | +3.9% | 20,000 |
2023/08/14 | 1,664 | 1,745 | 1,611 | 1,611 | -29 | -1.8% | 36,400 |
2023/08/10 | 1,670 | 1,670 | 1,571 | 1,640 | -30 | -1.8% | 31,000 |
2023/08/09 | 1,600 | 1,700 | 1,600 | 1,670 | +114 | +7.3% | 56,100 |
2023/08/08 | 1,618 | 1,669 | 1,556 | 1,556 | -26 | -1.6% | 38,200 |
2023/08/07 | 1,540 | 1,620 | 1,522 | 1,582 | +42 | +2.7% | 44,200 |
2023/08/04 | 1,407 | 1,552 | 1,407 | 1,540 | +134 | +9.5% | 52,200 |
2023/08/03 | 1,400 | 1,429 | 1,391 | 1,406 | -22 | -1.5% | 23,200 |
2023/08/02 | 1,364 | 1,470 | 1,337 | 1,428 | +118 | +9% | 135,700 |
2023/08/01 | 1,369 | 1,415 | 1,261 | 1,310 | -180 | -12.1% | 181,500 |
2023/07/31 | 1,495 | 1,541 | 1,490 | 1,490 | +17 | +1.2% | 58,500 |
2023/07/28 | 1,477 | 1,485 | 1,435 | 1,473 | -2 | -0.1% | 23,400 |
2023/07/27 | 1,439 | 1,475 | 1,417 | 1,475 | +45 | +3.1% | 18,800 |
2023/07/26 | 1,411 | 1,435 | 1,401 | 1,430 | -6 | -0.4% | 18,000 |
2023/07/25 | 1,420 | 1,453 | 1,405 | 1,436 | +16 | +1.1% | 18,500 |
2023/07/24 | 1,391 | 1,436 | 1,388 | 1,420 | +39 | +2.8% | 15,000 |
2023/07/21 | 1,417 | 1,417 | 1,363 | 1,381 | -39 | -2.7% | 18,000 |
2023/07/20 | 1,450 | 1,450 | 1,407 | 1,420 | -18 | -1.3% | 5,500 |
2023/07/19 | 1,402 | 1,439 | 1,383 | 1,438 | +46 | +3.3% | 16,100 |
2023/07/18 | 1,403 | 1,403 | 1,360 | 1,392 | +18 | +1.3% | 6,000 |
2023/07/14 | 1,464 | 1,464 | 1,358 | 1,374 | -82 | -5.6% | 17,000 |
2023/07/13 | 1,438 | 1,467 | 1,438 | 1,456 | +22 | +1.5% | 14,100 |
2023/07/12 | 1,391 | 1,439 | 1,359 | 1,434 | +46 | +3.3% | 14,600 |
2023/07/11 | 1,395 | 1,395 | 1,357 | 1,388 | +23 | +1.7% | 4,300 |
2023/07/10 | 1,359 | 1,365 | 1,328 | 1,365 | +19 | +1.4% | 3,700 |
2023/07/07 | 1,333 | 1,367 | 1,274 | 1,346 | -24 | -1.8% | 28,600 |
2023/07/06 | 1,477 | 1,477 | 1,370 | 1,370 | -103 | -7% | 35,600 |
2023/07/05 | 1,438 | 1,477 | 1,421 | 1,473 | +33 | +2.3% | 18,000 |
2023/07/04 | 1,409 | 1,440 | 1,401 | 1,440 | +45 | +3.2% | 18,600 |
251~
300
件表示中 / 1108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 | 41,600円 | +10.3% | +4.0% | 1.66% | 12.19倍 | 2.32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 |
テーオーHD | 32,800円 | +3.9% | +26.7% | 0.00% | 14.01倍 | 4.64倍 |
|
函館本社の持株会社。祖業の木材製販から柱のHC、不動産賃貸、自動車販売、建設まで多角経営 |
出版貿 | 399,000円 | +0.5% | -26.3% | 0.00% | 12.10倍 | 1.13倍 |
|
書籍、雑誌の輸出入主体。CDや雑貨展開、米国に書籍・雑貨直営店。筆頭株主トーハンがTOB |
YKT | 22,400円 | -6.9% | -34.1% | 2.23% | 13.00倍 | 0.32倍 |
|
独立系中堅機械商社。スイス製工具研削盤の輸入とパナソニック製電子部品実装機の輸出が柱 |
堀田丸正 | 4,400円 | +19.1% | - | 0.00% | 41.90倍 | 0.81倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が07年合併。17年RIZAP傘下に |
市場注目の銘柄
チャート関連のコラム