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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,135 | 1,135 | 1,131 | 1,131 | +8 | +0.7% | 800 |
| 2025/02/17 | 1,150 | 1,151 | 1,122 | 1,123 | -27 | -2.3% | 6,200 |
| 2025/02/14 | 1,154 | 1,154 | 1,141 | 1,150 | ±0 | ±0% | 2,500 |
| 2025/02/13 | 1,151 | 1,151 | 1,150 | 1,150 | -2 | -0.2% | 300 |
| 2025/02/12 | 1,159 | 1,159 | 1,152 | 1,152 | +5 | +0.4% | 600 |
| 2025/02/10 | 1,143 | 1,147 | 1,143 | 1,147 | +12 | +1.1% | 900 |
| 2025/02/07 | 1,134 | 1,147 | 1,134 | 1,135 | -3 | -0.3% | 1,400 |
| 2025/02/06 | 1,134 | 1,152 | 1,134 | 1,138 | -11 | -1% | 2,800 |
| 2025/02/05 | 1,131 | 1,155 | 1,131 | 1,149 | +18 | +1.6% | 2,500 |
| 2025/02/04 | 1,169 | 1,169 | 1,131 | 1,131 | -20 | -1.7% | 3,100 |
| 2025/02/03 | 1,169 | 1,169 | 1,151 | 1,151 | -14 | -1.2% | 2,500 |
| 2025/01/31 | 1,166 | 1,166 | 1,165 | 1,165 | -2 | -0.2% | 1,300 |
| 2025/01/30 | 1,167 | 1,167 | 1,167 | 1,167 | ±0 | ±0% | 100 |
| 2025/01/29 | 1,139 | 1,167 | 1,139 | 1,167 | -1 | -0.1% | 3,700 |
| 2025/01/28 | 1,176 | 1,176 | 1,150 | 1,168 | -1 | -0.1% | 1,600 |
| 2025/01/27 | 1,169 | 1,169 | 1,169 | 1,169 | ±0 | ±0% | 300 |
| 2025/01/24 | 1,169 | 1,169 | 1,169 | 1,169 | - | - | 100 |
| 2025/01/23 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/22 | 1,154 | 1,178 | 1,154 | 1,174 | +11 | +0.9% | 400 |
| 2025/01/21 | 1,165 | 1,165 | 1,163 | 1,163 | -2 | -0.2% | 200 |
| 2025/01/20 | 1,174 | 1,174 | 1,165 | 1,165 | +10 | +0.9% | 900 |
| 2025/01/17 | 1,153 | 1,155 | 1,153 | 1,155 | -5 | -0.4% | 800 |
| 2025/01/16 | 1,154 | 1,170 | 1,153 | 1,160 | +6 | +0.5% | 1,200 |
| 2025/01/15 | 1,156 | 1,166 | 1,154 | 1,154 | -1 | -0.1% | 800 |
| 2025/01/14 | 1,155 | 1,155 | 1,155 | 1,155 | - | - | 2,600 |
| 2025/01/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2025/01/09 | 1,170 | 1,170 | 1,157 | 1,157 | -3 | -0.3% | 200 |
| 2025/01/08 | 1,157 | 1,160 | 1,157 | 1,160 | ±0 | ±0% | 600 |
| 2025/01/07 | 1,155 | 1,160 | 1,155 | 1,160 | +2 | +0.2% | 2,800 |
| 2025/01/06 | 1,168 | 1,171 | 1,158 | 1,158 | -13 | -1.1% | 1,900 |
| 2024/12/30 | 1,179 | 1,179 | 1,160 | 1,171 | +13 | +1.1% | 2,400 |
| 2024/12/27 | 1,158 | 1,165 | 1,157 | 1,158 | ±0 | ±0% | 2,200 |
| 2024/12/26 | 1,164 | 1,164 | 1,158 | 1,158 | -4 | -0.3% | 2,000 |
| 2024/12/25 | 1,183 | 1,183 | 1,162 | 1,162 | -23 | -1.9% | 1,400 |
| 2024/12/24 | 1,154 | 1,185 | 1,154 | 1,185 | +31 | +2.7% | 2,900 |
| 2024/12/23 | 1,139 | 1,189 | 1,135 | 1,154 | +9 | +0.8% | 5,300 |
| 2024/12/20 | 1,126 | 1,148 | 1,126 | 1,145 | +22 | +2% | 3,400 |
| 2024/12/19 | 1,124 | 1,131 | 1,122 | 1,123 | -3 | -0.3% | 5,100 |
| 2024/12/18 | 1,132 | 1,139 | 1,126 | 1,126 | -10 | -0.9% | 7,300 |
| 2024/12/17 | 1,159 | 1,159 | 1,133 | 1,136 | -19 | -1.6% | 4,300 |
| 2024/12/16 | 1,169 | 1,169 | 1,155 | 1,155 | -14 | -1.2% | 9,800 |
| 2024/12/13 | 1,170 | 1,175 | 1,166 | 1,169 | -7 | -0.6% | 2,000 |
| 2024/12/12 | 1,179 | 1,181 | 1,173 | 1,176 | -3 | -0.3% | 19,000 |
| 2024/12/11 | 1,187 | 1,189 | 1,175 | 1,179 | -7 | -0.6% | 1,400 |
| 2024/12/10 | 1,177 | 1,195 | 1,172 | 1,186 | +17 | +1.5% | 7,600 |
| 2024/12/09 | 1,231 | 1,231 | 1,160 | 1,169 | -76 | -6.1% | 28,800 |
| 2024/12/06 | 1,248 | 1,248 | 1,245 | 1,245 | -1 | -0.1% | 700 |
| 2024/12/05 | 1,259 | 1,259 | 1,240 | 1,246 | -13 | -1% | 1,800 |
| 2024/12/04 | 1,261 | 1,261 | 1,257 | 1,259 | -1 | -0.1% | 900 |
| 2024/12/03 | 1,267 | 1,268 | 1,250 | 1,260 | -10 | -0.8% | 4,800 |
51～
100
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
