ミロクの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,494 | 1,494 | 1,484 | 1,494 | ±0 | ±0% | 700 |
| 2024/04/25 | 1,514 | 1,514 | 1,494 | 1,494 | -17 | -1.1% | 3,300 |
| 2024/04/24 | 1,508 | 1,524 | 1,508 | 1,511 | +4 | +0.3% | 2,600 |
| 2024/04/23 | 1,497 | 1,507 | 1,497 | 1,507 | +6 | +0.4% | 4,300 |
| 2024/04/22 | 1,500 | 1,503 | 1,494 | 1,501 | +4 | +0.3% | 2,200 |
| 2024/04/19 | 1,494 | 1,498 | 1,484 | 1,497 | +2 | +0.1% | 1,900 |
| 2024/04/18 | 1,494 | 1,498 | 1,494 | 1,495 | +1 | +0.1% | 900 |
| 2024/04/17 | 1,497 | 1,499 | 1,493 | 1,494 | -3 | -0.2% | 1,100 |
| 2024/04/16 | 1,491 | 1,508 | 1,490 | 1,497 | +3 | +0.2% | 2,100 |
| 2024/04/15 | 1,490 | 1,494 | 1,488 | 1,494 | +4 | +0.3% | 2,100 |
| 2024/04/12 | 1,495 | 1,495 | 1,490 | 1,490 | +5 | +0.3% | 2,600 |
| 2024/04/11 | 1,495 | 1,497 | 1,485 | 1,485 | -2 | -0.1% | 6,200 |
| 2024/04/10 | 1,490 | 1,491 | 1,487 | 1,487 | -2 | -0.1% | 600 |
| 2024/04/09 | 1,489 | 1,489 | 1,486 | 1,489 | -3 | -0.2% | 800 |
| 2024/04/08 | 1,492 | 1,492 | 1,490 | 1,492 | ±0 | ±0% | 1,600 |
| 2024/04/05 | 1,482 | 1,496 | 1,480 | 1,492 | +2 | +0.1% | 1,400 |
| 2024/04/04 | 1,498 | 1,498 | 1,490 | 1,490 | +2 | +0.1% | 500 |
| 2024/04/03 | 1,486 | 1,488 | 1,484 | 1,488 | +2 | +0.1% | 1,700 |
| 2024/04/02 | 1,477 | 1,486 | 1,477 | 1,486 | +11 | +0.7% | 1,400 |
| 2024/04/01 | 1,467 | 1,475 | 1,467 | 1,475 | +11 | +0.8% | 1,600 |
| 2024/03/29 | 1,469 | 1,473 | 1,460 | 1,464 | -5 | -0.3% | 20,100 |
| 2024/03/28 | 1,472 | 1,489 | 1,450 | 1,469 | -5 | -0.3% | 5,500 |
| 2024/03/27 | 1,484 | 1,490 | 1,470 | 1,474 | -10 | -0.7% | 5,800 |
| 2024/03/26 | 1,481 | 1,486 | 1,462 | 1,484 | +4 | +0.3% | 2,400 |
| 2024/03/25 | 1,480 | 1,480 | 1,475 | 1,480 | ±0 | ±0% | 1,000 |
| 2024/03/22 | 1,488 | 1,488 | 1,473 | 1,480 | +2 | +0.1% | 3,600 |
| 2024/03/21 | 1,476 | 1,493 | 1,462 | 1,478 | ±0 | ±0% | 2,700 |
| 2024/03/19 | 1,464 | 1,483 | 1,443 | 1,478 | +17 | +1.2% | 8,000 |
| 2024/03/18 | 1,444 | 1,465 | 1,437 | 1,461 | +17 | +1.2% | 6,200 |
| 2024/03/15 | 1,442 | 1,460 | 1,435 | 1,444 | +2 | +0.1% | 3,900 |
| 2024/03/14 | 1,430 | 1,448 | 1,430 | 1,442 | +15 | +1.1% | 3,500 |
| 2024/03/13 | 1,436 | 1,436 | 1,426 | 1,427 | -11 | -0.8% | 700 |
| 2024/03/12 | 1,434 | 1,438 | 1,409 | 1,438 | -17 | -1.2% | 7,500 |
| 2024/03/11 | 1,462 | 1,465 | 1,440 | 1,455 | -7 | -0.5% | 5,300 |
| 2024/03/08 | 1,469 | 1,470 | 1,451 | 1,462 | -8 | -0.5% | 1,700 |
| 2024/03/07 | 1,467 | 1,476 | 1,440 | 1,470 | -5 | -0.3% | 16,300 |
| 2024/03/06 | 1,477 | 1,478 | 1,466 | 1,475 | -2 | -0.1% | 4,000 |
| 2024/03/05 | 1,483 | 1,483 | 1,477 | 1,477 | -3 | -0.2% | 900 |
| 2024/03/04 | 1,471 | 1,489 | 1,471 | 1,480 | +10 | +0.7% | 2,300 |
| 2024/03/01 | 1,489 | 1,489 | 1,468 | 1,470 | +4 | +0.3% | 3,100 |
| 2024/02/29 | 1,483 | 1,483 | 1,466 | 1,466 | -8 | -0.5% | 3,800 |
| 2024/02/28 | 1,486 | 1,494 | 1,466 | 1,474 | -11 | -0.7% | 3,100 |
| 2024/02/27 | 1,501 | 1,510 | 1,451 | 1,485 | -10 | -0.7% | 7,800 |
| 2024/02/26 | 1,486 | 1,501 | 1,486 | 1,495 | -9 | -0.6% | 1,600 |
| 2024/02/22 | 1,480 | 1,510 | 1,471 | 1,504 | +4 | +0.3% | 1,700 |
| 2024/02/21 | 1,513 | 1,513 | 1,500 | 1,500 | -13 | -0.9% | 2,800 |
| 2024/02/20 | 1,510 | 1,513 | 1,509 | 1,513 | +13 | +0.9% | 3,400 |
| 2024/02/19 | 1,482 | 1,500 | 1,482 | 1,500 | +30 | +2% | 1,900 |
| 2024/02/16 | 1,462 | 1,500 | 1,462 | 1,470 | +9 | +0.6% | 5,500 |
| 2024/02/15 | 1,463 | 1,540 | 1,440 | 1,461 | -1 | -0.1% | 14,100 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「ミロク」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 |
|---|---|---|---|---|---|---|---|---|
| ミロク | 149,400円 | +6.8% | -61.0% | 1.34% | 20.03倍 | 0.29倍 |
|
猟銃国内首位。米ブローニング社に円建てでＯＥＭ供給。工作機械、自動車用ハンドルに多角化 |
| グラファイトＤ | 72,400円 | +3.3% | -9.3% | 4.14% | 32.38倍 | 0.96倍 |
|
ゴルフクラブシャフト製造が柱。国内と中国で製造。カーボン積層技術生かした新事業積極展開 |
| 光村印 | 155,100円 | +1.4% | +67.9% | 3.22% | 31.67倍 | 0.27倍 |
|
中堅の印刷会社。商業印刷やビジネスフォーム、新聞受託が軸。印刷は狭山工場に移転・集約へ |
| ソノコム | 87,800円 | -6.2% | -1.5% | 1.37% | 14.31倍 | 0.36倍 |
|
電子部品用スクリーンマスク、フォトマスクを製造。スクリーン印刷資機材の仕入れ販売も |
| トーイン | 64,100円 | +5.5% | +473.2% | 2.73% | 6.20倍 | 0.33倍 |
|
紙器・樹脂パッケージなど包装資材の大手メーカー。電子向け軸の精密塗工フィルムも手がける |
市場注目の銘柄
チャート関連のコラム
