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 |
|---|---|---|---|---|---|---|---|
| 2023/06/21 | 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 |
| 2023/06/07 | 1,180 | 1,216 | 1,173 | 1,197 | +17 | +1.4% | 16,400 |
| 2023/06/06 | 1,139 | 1,180 | 1,139 | 1,180 | +41 | +3.6% | 15,200 |
| 2023/06/05 | 1,135 | 1,153 | 1,118 | 1,139 | +17 | +1.5% | 24,900 |
| 2023/06/02 | 1,116 | 1,123 | 1,095 | 1,122 | +12 | +1.1% | 5,000 |
| 2023/06/01 | 1,119 | 1,135 | 1,100 | 1,110 | -9 | -0.8% | 9,300 |
| 2023/05/31 | 1,120 | 1,124 | 1,108 | 1,119 | +17 | +1.5% | 6,700 |
| 2023/05/30 | 1,111 | 1,114 | 1,066 | 1,102 | +21 | +1.9% | 9,900 |
| 2023/05/29 | 1,053 | 1,123 | 1,053 | 1,081 | +41 | +3.9% | 9,900 |
| 2023/05/26 | 1,061 | 1,066 | 1,040 | 1,040 | -22 | -2.1% | 13,500 |
| 2023/05/25 | 1,081 | 1,081 | 1,053 | 1,062 | -21 | -1.9% | 12,300 |
| 2023/05/24 | 1,080 | 1,130 | 1,080 | 1,083 | -13 | -1.2% | 18,600 |
| 2023/05/23 | 1,178 | 1,199 | 1,079 | 1,096 | -79 | -6.7% | 54,400 |
| 2023/05/22 | 1,200 | 1,200 | 1,162 | 1,175 | -37 | -3.1% | 12,600 |
| 2023/05/19 | 1,228 | 1,228 | 1,175 | 1,212 | -16 | -1.3% | 17,000 |
| 2023/05/18 | 1,250 | 1,255 | 1,211 | 1,228 | -35 | -2.8% | 10,900 |
| 2023/05/17 | 1,199 | 1,278 | 1,199 | 1,263 | +64 | +5.3% | 30,600 |
| 2023/05/16 | 1,203 | 1,203 | 1,180 | 1,199 | -4 | -0.3% | 8,800 |
| 2023/05/15 | 1,199 | 1,210 | 1,144 | 1,203 | +59 | +5.2% | 56,100 |
| 2023/05/12 | 1,125 | 1,150 | 1,110 | 1,144 | +17 | +1.5% | 12,700 |
| 2023/05/11 | 1,130 | 1,133 | 1,099 | 1,127 | -4 | -0.4% | 8,900 |
| 2023/05/10 | 1,131 | 1,165 | 1,131 | 1,131 | -1 | -0.1% | 9,200 |
| 2023/05/09 | 1,136 | 1,176 | 1,100 | 1,132 | -6 | -0.5% | 23,000 |
| 2023/05/08 | 1,172 | 1,187 | 1,120 | 1,138 | -32 | -2.7% | 8,100 |
| 2023/05/02 | 1,200 | 1,213 | 1,167 | 1,170 | -32 | -2.7% | 8,800 |
| 2023/05/01 | 1,179 | 1,241 | 1,179 | 1,202 | +44 | +3.8% | 27,800 |
| 2023/04/28 | 1,142 | 1,159 | 1,133 | 1,158 | +18 | +1.6% | 16,000 |
| 2023/04/27 | 1,144 | 1,144 | 1,125 | 1,140 | +15 | +1.3% | 9,900 |
| 2023/04/26 | 1,110 | 1,150 | 1,110 | 1,125 | +15 | +1.4% | 17,300 |
| 2023/04/25 | 1,114 | 1,120 | 1,099 | 1,110 | -4 | -0.4% | 7,300 |
| 2023/04/24 | 1,128 | 1,128 | 1,071 | 1,114 | ±0 | ±0% | 8,200 |
| 2023/04/21 | 1,126 | 1,126 | 1,087 | 1,114 | +3 | +0.3% | 22,800 |
| 2023/04/20 | 1,050 | 1,111 | 1,050 | 1,111 | +65 | +6.2% | 32,500 |
| 2023/04/19 | 1,117 | 1,117 | 1,046 | 1,046 | +11 | +1.1% | 45,500 |
| 2023/04/18 | 1,026 | 1,040 | 1,015 | 1,035 | +12 | +1.2% | 12,900 |
| 2023/04/17 | 1,010 | 1,026 | 990 | 1,023 | +13 | +1.3% | 14,700 |
| 2023/04/14 | 981 | 1,025 | 981 | 1,010 | +18 | +1.8% | 8,600 |
| 2023/04/13 | 980 | 996 | 980 | 992 | +7 | +0.7% | 4,600 |
| 2023/04/12 | 996 | 996 | 985 | 985 | -11 | -1.1% | 1,000 |
| 2023/04/11 | 962 | 1,001 | 962 | 996 | +29 | +3% | 6,300 |
| 2023/04/10 | 976 | 987 | 960 | 967 | -12 | -1.2% | 1,600 |
351～
400
件表示中 / 1150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 | 50,500円 | +15.4% | +13.4% | 1.49% | 13.59倍 | 2.59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 | 0.44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% | 30.85倍 | 0.27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 |
| ダイワ通信 | 117,200円 | +5.0% | +5.7% | 3.84% | 12.30倍 | 1.16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 |
| ＫＴＫ | 55,400円 | +2.7% | +0.4% | 3.07% | 9.42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 |
市場注目の銘柄
チャート関連のコラム
