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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,063 | 1,063 | 1,051 | 1,053 | -3 | -0.3% | 600 |
| 2025/05/01 | 1,051 | 1,056 | 1,051 | 1,056 | +9 | +0.9% | 200 |
| 2025/04/30 | 1,060 | 1,060 | 1,047 | 1,047 | -1 | -0.1% | 1,000 |
| 2025/04/28 | 1,047 | 1,053 | 1,045 | 1,048 | -29 | -2.7% | 900 |
| 2025/04/25 | 1,056 | 1,077 | 1,056 | 1,077 | +41 | +4% | 600 |
| 2025/04/24 | 1,042 | 1,051 | 1,036 | 1,036 | -4 | -0.4% | 400 |
| 2025/04/23 | 1,037 | 1,045 | 1,037 | 1,040 | +4 | +0.4% | 600 |
| 2025/04/22 | 1,044 | 1,049 | 1,036 | 1,036 | -7 | -0.7% | 1,300 |
| 2025/04/21 | 1,050 | 1,052 | 1,043 | 1,043 | -11 | -1% | 1,100 |
| 2025/04/18 | 1,068 | 1,075 | 1,047 | 1,054 | +11 | +1.1% | 7,300 |
| 2025/04/17 | 1,040 | 1,277 | 1,011 | 1,043 | -9 | -0.9% | 149,600 |
| 2025/04/16 | 1,050 | 1,080 | 1,032 | 1,052 | +2 | +0.2% | 3,100 |
| 2025/04/15 | 1,026 | 1,050 | 1,026 | 1,050 | +23 | +2.2% | 400 |
| 2025/04/14 | 1,019 | 1,028 | 1,017 | 1,027 | +12 | +1.2% | 1,200 |
| 2025/04/11 | 1,005 | 1,030 | 1,005 | 1,015 | -2 | -0.2% | 900 |
| 2025/04/10 | 1,000 | 1,019 | 1,000 | 1,017 | +29 | +2.9% | 600 |
| 2025/04/09 | 1,007 | 1,007 | 988 | 988 | -30 | -2.9% | 2,100 |
| 2025/04/08 | 1,032 | 1,034 | 1,006 | 1,018 | +31 | +3.1% | 3,000 |
| 2025/04/07 | 1,044 | 1,044 | 982 | 987 | -71 | -6.7% | 16,300 |
| 2025/04/04 | 1,097 | 1,097 | 1,058 | 1,058 | -50 | -4.5% | 4,200 |
| 2025/04/03 | 1,128 | 1,128 | 1,106 | 1,108 | -27 | -2.4% | 1,700 |
| 2025/04/02 | 1,131 | 1,140 | 1,121 | 1,135 | +14 | +1.2% | 4,200 |
| 2025/04/01 | 1,120 | 1,121 | 1,117 | 1,121 | ±0 | ±0% | 4,200 |
| 2025/03/31 | 1,125 | 1,125 | 1,121 | 1,121 | -5 | -0.4% | 700 |
| 2025/03/28 | 1,127 | 1,130 | 1,118 | 1,126 | -4 | -0.4% | 4,900 |
| 2025/03/27 | 1,120 | 1,130 | 1,118 | 1,130 | +13 | +1.2% | 1,600 |
| 2025/03/26 | 1,126 | 1,126 | 1,113 | 1,117 | +4 | +0.4% | 1,700 |
| 2025/03/25 | 1,113 | 1,113 | 1,113 | 1,113 | ±0 | ±0% | 100 |
| 2025/03/24 | 1,130 | 1,130 | 1,113 | 1,113 | +7 | +0.6% | 1,100 |
| 2025/03/21 | 1,116 | 1,116 | 1,106 | 1,106 | -16 | -1.4% | 400 |
| 2025/03/19 | 1,111 | 1,136 | 1,101 | 1,122 | +22 | +2% | 6,800 |
| 2025/03/18 | 1,106 | 1,106 | 1,100 | 1,100 | +1 | +0.1% | 1,000 |
| 2025/03/17 | 1,098 | 1,101 | 1,080 | 1,099 | +11 | +1% | 4,600 |
| 2025/03/14 | 1,076 | 1,093 | 1,075 | 1,088 | +14 | +1.3% | 1,100 |
| 2025/03/13 | 1,074 | 1,074 | 1,074 | 1,074 | ±0 | ±0% | 1,300 |
| 2025/03/12 | 1,064 | 1,081 | 1,064 | 1,074 | +9 | +0.8% | 1,800 |
| 2025/03/11 | 1,074 | 1,098 | 1,065 | 1,065 | -6 | -0.6% | 2,200 |
| 2025/03/10 | 1,079 | 1,092 | 1,061 | 1,071 | -4 | -0.4% | 2,900 |
| 2025/03/07 | 1,063 | 1,081 | 1,060 | 1,075 | +4 | +0.4% | 700 |
| 2025/03/06 | 1,060 | 1,075 | 1,060 | 1,071 | -2 | -0.2% | 1,400 |
| 2025/03/05 | 1,078 | 1,078 | 1,073 | 1,073 | +5 | +0.5% | 400 |
| 2025/03/04 | 1,071 | 1,076 | 1,050 | 1,068 | +4 | +0.4% | 9,200 |
| 2025/03/03 | 1,076 | 1,077 | 1,058 | 1,064 | -19 | -1.8% | 16,200 |
| 2025/02/28 | 1,075 | 1,084 | 1,066 | 1,083 | +3 | +0.3% | 4,000 |
| 2025/02/27 | 1,073 | 1,091 | 1,073 | 1,080 | +7 | +0.7% | 1,000 |
| 2025/02/26 | 1,088 | 1,088 | 1,072 | 1,073 | -15 | -1.4% | 2,500 |
| 2025/02/25 | 1,130 | 1,130 | 1,065 | 1,088 | -42 | -3.7% | 16,400 |
| 2025/02/21 | 1,121 | 1,131 | 1,102 | 1,130 | +13 | +1.2% | 3,900 |
| 2025/02/20 | 1,123 | 1,126 | 1,101 | 1,117 | -3 | -0.3% | 5,000 |
| 2025/02/19 | 1,136 | 1,136 | 1,088 | 1,120 | -11 | -1% | 9,100 |
1～
50
件表示中 / 3692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 | 105,300円 | +21.5% | - | 0.95% | 17.26倍 | 0.23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 |
| ホクシン | 11,600円 | +7.6% | - | 1.72% | 163.38倍 | 0.56倍 |
|
ＭＤＦ（中質繊維板）専業首位。住宅建材用や家具用が多い。自社生産の高機能材の比重大 |
| 三光産 | 40,200円 | -3.7% | -0.5% | 2.49% | 11.80倍 | 0.36倍 |
|
ラベル、ステッカー等特殊印刷品製造。２４年第三者割当でエス・ワイ・エスが筆頭株主に登場 |
| クロスフォー | 17,500円 | +9.9% | - | 0.20% | 99.43倍 | 1.65倍 |
|
ダイヤモンド加工の独自技術用いてジュエリー、パーツを製造販売。自社ブランドも展開 |
| イメージマジ | 129,000円 | +12.9% | -10.9% | 2.33% | 11.54倍 | 1.70倍 |
|
個人と企業向けにオンデマンドプリント展開。同関連ソリューションでは製造のＤＸ化を推進 |
市場注目の銘柄
チャート関連のコラム
