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 |
|---|---|---|---|---|---|---|---|
| 2023/09/27 | 1,831 | 1,848 | 1,808 | 1,821 | -4 | -0.2% | 3,800 |
| 2023/09/26 | 1,827 | 1,827 | 1,811 | 1,825 | +24 | +1.3% | 4,400 |
| 2023/09/25 | 1,879 | 1,886 | 1,800 | 1,801 | -21 | -1.2% | 13,200 |
| 2023/09/22 | 1,760 | 1,977 | 1,759 | 1,822 | +94 | +5.4% | 23,600 |
| 2023/09/21 | 1,722 | 1,728 | 1,719 | 1,728 | -9 | -0.5% | 700 |
| 2023/09/20 | 1,700 | 1,750 | 1,697 | 1,737 | +37 | +2.2% | 3,400 |
| 2023/09/19 | 1,695 | 1,702 | 1,686 | 1,700 | -4 | -0.2% | 5,800 |
| 2023/09/15 | 1,694 | 1,729 | 1,688 | 1,704 | -12 | -0.7% | 4,000 |
| 2023/09/14 | 1,700 | 1,716 | 1,687 | 1,716 | +12 | +0.7% | 3,900 |
| 2023/09/13 | 1,701 | 1,799 | 1,698 | 1,704 | +3 | +0.2% | 5,400 |
| 2023/09/12 | 1,674 | 1,734 | 1,674 | 1,701 | +25 | +1.5% | 3,700 |
| 2023/09/11 | 1,668 | 1,741 | 1,652 | 1,676 | -125 | -6.9% | 16,300 |
| 2023/09/08 | 1,777 | 1,801 | 1,758 | 1,801 | +23 | +1.3% | 12,200 |
| 2023/09/07 | 1,785 | 1,799 | 1,745 | 1,778 | +9 | +0.5% | 8,900 |
| 2023/09/06 | 1,769 | 1,769 | 1,743 | 1,769 | +28 | +1.6% | 5,800 |
| 2023/09/05 | 1,728 | 1,741 | 1,710 | 1,741 | +22 | +1.3% | 4,000 |
| 2023/09/04 | 1,692 | 1,719 | 1,681 | 1,719 | +19 | +1.1% | 6,900 |
| 2023/09/01 | 1,694 | 1,709 | 1,667 | 1,700 | +10 | +0.6% | 3,600 |
| 2023/08/31 | 1,692 | 1,692 | 1,690 | 1,690 | -2 | -0.1% | 2,000 |
| 2023/08/30 | 1,672 | 1,692 | 1,672 | 1,692 | ±0 | ±0% | 1,700 |
| 2023/08/29 | 1,692 | 1,692 | 1,682 | 1,692 | +2 | +0.1% | 1,000 |
| 2023/08/28 | 1,677 | 1,692 | 1,676 | 1,690 | +13 | +0.8% | 21,000 |
| 2023/08/25 | 1,675 | 1,694 | 1,675 | 1,677 | +7 | +0.4% | 1,300 |
| 2023/08/24 | 1,670 | 1,670 | 1,655 | 1,670 | ±0 | ±0% | 700 |
| 2023/08/23 | 1,670 | 1,670 | 1,666 | 1,670 | ±0 | ±0% | 1,700 |
| 2023/08/22 | 1,670 | 1,670 | 1,670 | 1,670 | ±0 | ±0% | 200 |
| 2023/08/21 | 1,649 | 1,670 | 1,622 | 1,670 | +20 | +1.2% | 1,600 |
| 2023/08/18 | 1,627 | 1,650 | 1,627 | 1,650 | +23 | +1.4% | 1,300 |
| 2023/08/17 | 1,659 | 1,659 | 1,608 | 1,627 | -31 | -1.9% | 3,000 |
| 2023/08/16 | 1,650 | 1,681 | 1,603 | 1,658 | +12 | +0.7% | 6,300 |
| 2023/08/15 | 1,670 | 1,670 | 1,642 | 1,646 | -33 | -2% | 1,300 |
| 2023/08/14 | 1,651 | 1,679 | 1,633 | 1,679 | +29 | +1.8% | 4,100 |
| 2023/08/10 | 1,655 | 1,665 | 1,650 | 1,650 | +10 | +0.6% | 2,700 |
| 2023/08/09 | 1,636 | 1,650 | 1,636 | 1,640 | -4 | -0.2% | 1,500 |
| 2023/08/08 | 1,639 | 1,658 | 1,639 | 1,644 | +9 | +0.6% | 2,400 |
| 2023/08/07 | 1,625 | 1,637 | 1,616 | 1,635 | +5 | +0.3% | 1,600 |
| 2023/08/04 | 1,620 | 1,640 | 1,595 | 1,630 | +10 | +0.6% | 1,500 |
| 2023/08/03 | 1,629 | 1,638 | 1,620 | 1,620 | -15 | -0.9% | 2,500 |
| 2023/08/02 | 1,642 | 1,642 | 1,628 | 1,635 | +1 | +0.1% | 1,700 |
| 2023/08/01 | 1,629 | 1,652 | 1,626 | 1,634 | +7 | +0.4% | 5,600 |
| 2023/07/31 | 1,629 | 1,629 | 1,626 | 1,627 | +5 | +0.3% | 2,000 |
| 2023/07/28 | 1,624 | 1,624 | 1,612 | 1,622 | +7 | +0.4% | 1,200 |
| 2023/07/27 | 1,604 | 1,622 | 1,604 | 1,615 | +11 | +0.7% | 2,100 |
| 2023/07/26 | 1,598 | 1,609 | 1,597 | 1,604 | +7 | +0.4% | 6,100 |
| 2023/07/25 | 1,585 | 1,597 | 1,585 | 1,597 | -3 | -0.2% | 1,100 |
| 2023/07/24 | 1,593 | 1,605 | 1,593 | 1,600 | +14 | +0.9% | 900 |
| 2023/07/21 | 1,599 | 1,599 | 1,586 | 1,586 | -12 | -0.8% | 1,100 |
| 2023/07/20 | 1,598 | 1,599 | 1,598 | 1,598 | ±0 | ±0% | 600 |
| 2023/07/19 | 1,600 | 1,600 | 1,578 | 1,598 | +8 | +0.5% | 2,500 |
| 2023/07/18 | 1,578 | 1,590 | 1,576 | 1,590 | - | - | 1,100 |
151～
200
件表示中 / 3453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 | 145,400円 | +6.8% | -61.0% | 1.38% | 19.50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 | 159,700円 | +1.4% | +67.9% | 3.13% | 32.61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 | 88,900円 | -6.2% | -1.5% | 1.35% | 14.49倍 | 0.37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 | 113,600円 | +7.9% | - | 2.20% | 19.27倍 | 0.38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 |
| 野崎印 | 18,800円 | +3.8% | +1.8% | 2.66% | 6.76倍 | 0.78倍 |
|
包装資材や紙器・紙工品の大手。情報機器も手がけタグ・ラベル高シェア。環境対応製品を強化 |
市場注目の銘柄
チャート関連のコラム
