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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 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 |
| 2024/02/14 | 1,494 | 1,495 | 1,461 | 1,462 | -17 | -1.1% | 4,200 |
| 2024/02/13 | 1,499 | 1,500 | 1,476 | 1,479 | -13 | -0.9% | 3,600 |
| 2024/02/09 | 1,505 | 1,505 | 1,491 | 1,492 | -13 | -0.9% | 1,200 |
| 2024/02/08 | 1,506 | 1,511 | 1,490 | 1,505 | +4 | +0.3% | 4,800 |
| 2024/02/07 | 1,499 | 1,504 | 1,498 | 1,501 | +3 | +0.2% | 1,400 |
| 2024/02/06 | 1,510 | 1,510 | 1,496 | 1,498 | -11 | -0.7% | 2,900 |
| 2024/02/05 | 1,511 | 1,539 | 1,502 | 1,509 | +6 | +0.4% | 5,500 |
| 2024/02/02 | 1,504 | 1,513 | 1,501 | 1,503 | +3 | +0.2% | 3,100 |
| 2024/02/01 | 1,504 | 1,504 | 1,491 | 1,500 | -9 | -0.6% | 1,900 |
| 2024/01/31 | 1,509 | 1,515 | 1,494 | 1,509 | ±0 | ±0% | 1,900 |
| 2024/01/30 | 1,498 | 1,520 | 1,482 | 1,509 | +29 | +2% | 6,900 |
| 2024/01/29 | 1,459 | 1,480 | 1,459 | 1,480 | +21 | +1.4% | 3,500 |
| 2024/01/26 | 1,457 | 1,471 | 1,452 | 1,459 | -3 | -0.2% | 3,900 |
| 2024/01/25 | 1,447 | 1,464 | 1,447 | 1,462 | +15 | +1% | 3,900 |
| 2024/01/24 | 1,452 | 1,452 | 1,435 | 1,447 | -4 | -0.3% | 2,300 |
| 2024/01/23 | 1,465 | 1,465 | 1,448 | 1,451 | -6 | -0.4% | 3,400 |
| 2024/01/22 | 1,454 | 1,466 | 1,454 | 1,457 | -3 | -0.2% | 4,200 |
| 2024/01/19 | 1,450 | 1,460 | 1,445 | 1,460 | +9 | +0.6% | 3,500 |
| 2024/01/18 | 1,450 | 1,451 | 1,444 | 1,451 | +6 | +0.4% | 1,600 |
| 2024/01/17 | 1,451 | 1,451 | 1,437 | 1,445 | -6 | -0.4% | 3,000 |
| 2024/01/16 | 1,450 | 1,451 | 1,431 | 1,451 | -2 | -0.1% | 5,200 |
| 2024/01/15 | 1,448 | 1,455 | 1,443 | 1,453 | +13 | +0.9% | 3,500 |
| 2024/01/12 | 1,445 | 1,455 | 1,430 | 1,440 | -5 | -0.3% | 4,800 |
| 2024/01/11 | 1,448 | 1,454 | 1,441 | 1,445 | -3 | -0.2% | 5,200 |
| 2024/01/10 | 1,450 | 1,456 | 1,432 | 1,448 | +6 | +0.4% | 10,800 |
| 2024/01/09 | 1,423 | 1,449 | 1,423 | 1,442 | +22 | +1.5% | 5,000 |
| 2024/01/05 | 1,417 | 1,421 | 1,408 | 1,420 | +1 | +0.1% | 1,900 |
| 2024/01/04 | 1,400 | 1,419 | 1,392 | 1,419 | +25 | +1.8% | 3,800 |
| 2023/12/29 | 1,392 | 1,399 | 1,384 | 1,394 | +2 | +0.1% | 3,200 |
| 2023/12/28 | 1,375 | 1,392 | 1,375 | 1,392 | +27 | +2% | 2,700 |
| 2023/12/27 | 1,354 | 1,388 | 1,354 | 1,365 | +8 | +0.6% | 21,600 |
| 2023/12/26 | 1,361 | 1,371 | 1,357 | 1,357 | -8 | -0.6% | 9,400 |
| 2023/12/25 | 1,398 | 1,400 | 1,351 | 1,365 | -24 | -1.7% | 20,000 |
| 2023/12/22 | 1,405 | 1,417 | 1,375 | 1,389 | -25 | -1.8% | 20,100 |
| 2023/12/21 | 1,437 | 1,438 | 1,380 | 1,414 | -23 | -1.6% | 22,400 |
| 2023/12/20 | 1,479 | 1,482 | 1,437 | 1,437 | -23 | -1.6% | 9,300 |
| 2023/12/19 | 1,448 | 1,460 | 1,428 | 1,460 | +40 | +2.8% | 8,400 |
| 2023/12/18 | 1,456 | 1,473 | 1,408 | 1,420 | -306 | -17.7% | 41,500 |
| 2023/12/15 | 1,720 | 1,760 | 1,714 | 1,726 | +26 | +1.5% | 16,400 |
| 2023/12/14 | 1,725 | 1,725 | 1,684 | 1,700 | -25 | -1.4% | 1,700 |
| 2023/12/13 | 1,698 | 1,725 | 1,679 | 1,725 | +40 | +2.4% | 5,800 |
| 2023/12/12 | 1,693 | 1,693 | 1,676 | 1,685 | +7 | +0.4% | 2,100 |
| 2023/12/11 | 1,696 | 1,696 | 1,678 | 1,678 | ±0 | ±0% | 1,300 |
51～
100
件表示中 / 3452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 | 144,400円 | +6.8% | -61.0% | 1.39% | 19.36倍 | 0.28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 |
| 光村印 | 159,500円 | +1.4% | +67.9% | 3.13% | 32.57倍 | 0.28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 | 87,700円 | -6.2% | -1.5% | 1.37% | 14.29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 |
| リヒトラブ | 110,000円 | +7.9% | - | 2.27% | 18.66倍 | 0.36倍 |
|
事務用品中堅。主力ファイル類に加え、収納整理用品等を製造販売。文具の新市場開拓意欲旺盛 |
| トーイン | 63,100円 | +6.4% | +607.3% | 2.77% | 6.52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
