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 |
|---|---|---|---|---|---|---|---|
| 2024/03/05 | 1,770 | 1,799 | 1,730 | 1,789 | -7 | -0.4% | 33,100 |
| 2024/03/04 | 1,811 | 1,868 | 1,796 | 1,796 | -16 | -0.9% | 17,500 |
| 2024/03/01 | 1,820 | 1,859 | 1,760 | 1,812 | -25 | -1.4% | 19,200 |
| 2024/02/29 | 1,804 | 1,843 | 1,794 | 1,837 | +7 | +0.4% | 11,500 |
| 2024/02/28 | 1,750 | 1,833 | 1,725 | 1,830 | +98 | +5.7% | 25,000 |
| 2024/02/27 | 1,669 | 1,756 | 1,669 | 1,732 | +64 | +3.8% | 28,900 |
| 2024/02/26 | 1,801 | 1,828 | 1,662 | 1,668 | -129 | -7.2% | 70,900 |
| 2024/02/22 | 1,716 | 1,918 | 1,716 | 1,797 | +167 | +10.2% | 286,100 |
| 2024/02/21 | 1,635 | 1,635 | 1,602 | 1,630 | -12 | -0.7% | 10,200 |
| 2024/02/20 | 1,666 | 1,666 | 1,625 | 1,642 | -15 | -0.9% | 14,200 |
| 2024/02/19 | 1,600 | 1,669 | 1,589 | 1,657 | +70 | +4.4% | 39,100 |
| 2024/02/16 | 1,552 | 1,599 | 1,540 | 1,587 | +52 | +3.4% | 27,600 |
| 2024/02/15 | 1,624 | 1,624 | 1,535 | 1,535 | -88 | -5.4% | 34,000 |
| 2024/02/14 | 1,607 | 1,625 | 1,600 | 1,623 | +5 | +0.3% | 9,000 |
| 2024/02/13 | 1,611 | 1,629 | 1,577 | 1,618 | +9 | +0.6% | 31,500 |
| 2024/02/09 | 1,641 | 1,660 | 1,608 | 1,609 | -34 | -2.1% | 22,200 |
| 2024/02/08 | 1,721 | 1,721 | 1,632 | 1,643 | -78 | -4.5% | 30,500 |
| 2024/02/07 | 1,681 | 1,727 | 1,681 | 1,721 | +28 | +1.7% | 13,900 |
| 2024/02/06 | 1,682 | 1,730 | 1,682 | 1,693 | +17 | +1% | 28,000 |
| 2024/02/05 | 1,710 | 1,750 | 1,666 | 1,676 | -41 | -2.4% | 27,900 |
| 2024/02/02 | 1,780 | 1,780 | 1,637 | 1,717 | -63 | -3.5% | 85,800 |
| 2024/02/01 | 1,765 | 1,880 | 1,660 | 1,780 | -59 | -3.2% | 188,800 |
| 2024/01/31 | 1,783 | 1,854 | 1,750 | 1,839 | +42 | +2.3% | 50,900 |
| 2024/01/30 | 1,718 | 1,809 | 1,700 | 1,797 | +79 | +4.6% | 41,200 |
| 2024/01/29 | 1,747 | 1,747 | 1,694 | 1,718 | ±0 | ±0% | 27,700 |
| 2024/01/26 | 1,635 | 1,718 | 1,615 | 1,718 | +99 | +6.1% | 34,700 |
| 2024/01/25 | 1,615 | 1,660 | 1,611 | 1,619 | +4 | +0.2% | 17,500 |
| 2024/01/24 | 1,680 | 1,685 | 1,608 | 1,615 | -60 | -3.6% | 33,400 |
| 2024/01/23 | 1,700 | 1,714 | 1,638 | 1,675 | -23 | -1.4% | 29,100 |
| 2024/01/22 | 1,681 | 1,713 | 1,681 | 1,698 | +17 | +1% | 8,500 |
| 2024/01/19 | 1,685 | 1,725 | 1,681 | 1,681 | +9 | +0.5% | 9,700 |
| 2024/01/18 | 1,702 | 1,713 | 1,652 | 1,672 | -28 | -1.6% | 27,400 |
| 2024/01/17 | 1,770 | 1,770 | 1,665 | 1,700 | -85 | -4.8% | 38,300 |
| 2024/01/16 | 1,809 | 1,828 | 1,720 | 1,785 | -41 | -2.2% | 33,100 |
| 2024/01/15 | 1,860 | 1,869 | 1,793 | 1,826 | -29 | -1.6% | 16,600 |
| 2024/01/12 | 1,899 | 1,899 | 1,819 | 1,855 | -33 | -1.7% | 11,200 |
| 2024/01/11 | 1,858 | 1,888 | 1,747 | 1,888 | +8 | +0.4% | 33,700 |
| 2024/01/10 | 1,910 | 1,918 | 1,844 | 1,880 | -30 | -1.6% | 14,600 |
| 2024/01/09 | 1,896 | 1,968 | 1,880 | 1,910 | +40 | +2.1% | 11,300 |
| 2024/01/05 | 1,928 | 1,928 | 1,810 | 1,870 | -44 | -2.3% | 12,000 |
| 2024/01/04 | 1,885 | 1,926 | 1,831 | 1,914 | +29 | +1.5% | 19,400 |
| 2023/12/29 | 1,827 | 1,885 | 1,805 | 1,885 | +60 | +3.3% | 12,100 |
| 2023/12/28 | 1,756 | 1,829 | 1,748 | 1,825 | +68 | +3.9% | 10,300 |
| 2023/12/27 | 1,785 | 1,799 | 1,742 | 1,757 | +12 | +0.7% | 6,700 |
| 2023/12/26 | 1,752 | 1,795 | 1,733 | 1,745 | -23 | -1.3% | 7,500 |
| 2023/12/25 | 1,797 | 1,797 | 1,715 | 1,768 | -36 | -2% | 16,900 |
| 2023/12/22 | 1,825 | 1,834 | 1,774 | 1,804 | -21 | -1.2% | 6,900 |
| 2023/12/21 | 1,802 | 1,825 | 1,782 | 1,825 | -8 | -0.4% | 6,800 |
| 2023/12/20 | 1,756 | 1,834 | 1,756 | 1,833 | +81 | +4.6% | 14,400 |
| 2023/12/19 | 1,875 | 1,899 | 1,710 | 1,752 | -123 | -6.6% | 45,200 |
51～
100
件表示中 / 1022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 | 40,600円 | +10.3% | +4.0% | 1.70% | 11.90倍 | 2.26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 |
| タカチホ | 393,000円 | +2.3% | +1.6% | 1.27% | 8.01倍 | 1.39倍 |
|
国内旅行土産品の卸売業で業界トップ級。小売店も併営、長野中心に全国展開。温浴施設は縮小 |
| 川 辺 | 148,500円 | +4.9% | +7.9% | 3.37% | 9.58倍 | 0.39倍 |
|
ハンカチ、スカーフ等の専門商社。香水の輸入販売も。百貨店向け中心。親会社はタオルの一広 |
| 東邦レマック | 500,000円 | +6.0% | - | - | - | - |
|
婦人・紳士靴の量販店向け卸売りが主柱。ケミカルシューズに強み。アジアから開発輸入強化中 |
| ティムコ | 75,100円 | +5.0% | +16.1% | 2.33% | 22.41倍 | 0.40倍 |
|
フィッシング用品卸祖業で小売りも。自社開発品比率は約９割。アウトドア衣料・用品も柱に |
市場注目の銘柄
チャート関連のコラム
