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 |
|---|---|---|---|---|---|---|---|
| 2023/08/18 | 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 |
| 2023/07/03 | 1,389 | 1,406 | 1,375 | 1,395 | +26 | +1.9% | 15,400 |
| 2023/06/30 | 1,355 | 1,380 | 1,330 | 1,369 | +39 | +2.9% | 7,800 |
| 2023/06/29 | 1,368 | 1,388 | 1,325 | 1,330 | -38 | -2.8% | 22,500 |
| 2023/06/28 | 1,400 | 1,400 | 1,367 | 1,368 | -39 | -2.8% | 25,900 |
| 2023/06/27 | 1,373 | 1,418 | 1,367 | 1,407 | +57 | +4.2% | 32,700 |
| 2023/06/26 | 1,310 | 1,360 | 1,308 | 1,350 | +42 | +3.2% | 23,900 |
| 2023/06/23 | 1,266 | 1,310 | 1,266 | 1,308 | +42 | +3.3% | 18,000 |
| 2023/06/22 | 1,277 | 1,292 | 1,245 | 1,266 | -9 | -0.7% | 13,600 |
| 2023/06/21 | 1,297 | 1,315 | 1,243 | 1,275 | -10 | -0.8% | 25,600 |
| 2023/06/20 | 1,239 | 1,295 | 1,231 | 1,285 | +49 | +4% | 19,700 |
| 2023/06/19 | 1,247 | 1,250 | 1,221 | 1,236 | -6 | -0.5% | 11,700 |
| 2023/06/16 | 1,247 | 1,268 | 1,190 | 1,242 | -5 | -0.4% | 25,900 |
| 2023/06/15 | 1,239 | 1,247 | 1,218 | 1,247 | +29 | +2.4% | 8,200 |
| 2023/06/14 | 1,243 | 1,247 | 1,201 | 1,218 | +4 | +0.3% | 17,500 |
| 2023/06/13 | 1,183 | 1,215 | 1,172 | 1,214 | +29 | +2.4% | 18,700 |
| 2023/06/12 | 1,170 | 1,189 | 1,165 | 1,185 | +18 | +1.5% | 5,000 |
| 2023/06/09 | 1,159 | 1,178 | 1,145 | 1,167 | +8 | +0.7% | 9,900 |
| 2023/06/08 | 1,200 | 1,200 | 1,130 | 1,159 | -38 | -3.2% | 10,900 |
301～
350
件表示中 / 1140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 | 45,000円 | +15.4% | +13.4% | 1.67% | 12.11倍 | 2.31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 |
| ハイパー | 32,100円 | +9.7% | +98.4% | 2.18% | 15.82倍 | 1.11倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
| ダイワ通信 | 116,000円 | +5.0% | +5.7% | 1.29% | 12.17倍 | 1.17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 |
| 出版貿 | - | +0.5% | -26.3% | - | - | - |
|
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 |
| 堀田丸正 | 4,500円 | +19.1% | - | 0.00% | 42.86倍 | 0.83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
