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 |
---|---|---|---|---|---|---|---|
2023/10/04 | 1,792 | 1,811 | 1,709 | 1,730 | -112 | -6.1% | 48,200 |
2023/10/03 | 1,955 | 1,955 | 1,823 | 1,842 | -131 | -6.6% | 42,200 |
2023/10/02 | 2,054 | 2,090 | 1,973 | 1,973 | -77 | -3.8% | 18,900 |
2023/09/29 | 2,031 | 2,050 | 1,966 | 2,050 | +18 | +0.9% | 26,300 |
2023/09/28 | 2,034 | 2,084 | 1,991 | 2,032 | -2 | -0.1% | 11,400 |
2023/09/27 | 2,064 | 2,088 | 2,012 | 2,034 | -74 | -3.5% | 13,600 |
2023/09/26 | 2,060 | 2,120 | 2,042 | 2,108 | +66 | +3.2% | 12,400 |
2023/09/25 | 2,089 | 2,089 | 1,983 | 2,042 | -49 | -2.3% | 24,500 |
2023/09/22 | 2,046 | 2,135 | 2,023 | 2,091 | +5 | +0.2% | 20,800 |
2023/09/21 | 2,092 | 2,130 | 2,031 | 2,086 | -39 | -1.8% | 36,900 |
2023/09/20 | 2,169 | 2,211 | 2,070 | 2,125 | -35 | -1.6% | 35,200 |
2023/09/19 | 1,900 | 2,195 | 1,891 | 2,160 | +275 | +14.6% | 177,100 |
2023/09/15 | 1,915 | 1,915 | 1,872 | 1,885 | -20 | -1% | 24,200 |
2023/09/14 | 1,855 | 1,959 | 1,855 | 1,905 | +50 | +2.7% | 31,000 |
2023/09/13 | 1,904 | 1,951 | 1,831 | 1,855 | -45 | -2.4% | 25,200 |
2023/09/12 | 1,926 | 1,995 | 1,900 | 1,900 | -26 | -1.3% | 30,400 |
2023/09/11 | 1,944 | 1,999 | 1,875 | 1,926 | +29 | +1.5% | 54,700 |
2023/09/08 | 1,845 | 1,911 | 1,837 | 1,897 | +46 | +2.5% | 29,800 |
2023/09/07 | 1,818 | 1,880 | 1,762 | 1,851 | +33 | +1.8% | 76,200 |
2023/09/06 | 1,795 | 1,827 | 1,753 | 1,818 | +23 | +1.3% | 37,900 |
2023/09/05 | 1,806 | 1,876 | 1,791 | 1,795 | -15 | -0.8% | 38,100 |
2023/09/04 | 1,854 | 1,865 | 1,740 | 1,810 | -66 | -3.5% | 95,500 |
2023/09/01 | 1,940 | 1,944 | 1,790 | 1,876 | -154 | -7.6% | 160,200 |
2023/08/31 | 1,873 | 2,039 | 1,873 | 2,030 | +157 | +8.4% | 77,900 |
2023/08/30 | 1,956 | 1,956 | 1,873 | 1,873 | -30 | -1.6% | 29,100 |
2023/08/29 | 1,915 | 1,969 | 1,873 | 1,903 | -11 | -0.6% | 49,300 |
2023/08/28 | 1,900 | 1,950 | 1,874 | 1,914 | +84 | +4.6% | 41,100 |
2023/08/25 | 1,813 | 1,877 | 1,783 | 1,830 | +25 | +1.4% | 31,000 |
2023/08/24 | 1,835 | 1,860 | 1,792 | 1,805 | -30 | -1.6% | 26,700 |
2023/08/23 | 1,704 | 1,836 | 1,702 | 1,835 | +140 | +8.3% | 47,100 |
2023/08/22 | 1,736 | 1,738 | 1,689 | 1,695 | -25 | -1.5% | 11,600 |
2023/08/21 | 1,635 | 1,730 | 1,635 | 1,720 | +66 | +4% | 18,400 |
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 |
151~
200
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% | 8.02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 | 0.40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% | - | 2.12% | 47.12倍 | 0.57倍 |
|
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