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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 474 | 498 | 473 | 473 | -1 | -0.2% | 52,800 |
| 2025/07/31 | 467 | 475 | 451 | 474 | +1 | +0.2% | 30,100 |
| 2025/07/30 | 480 | 482 | 463 | 473 | -4 | -0.8% | 11,500 |
| 2025/07/29 | 468 | 479 | 465 | 477 | +12 | +2.6% | 14,500 |
| 2025/07/28 | 456 | 470 | 451 | 465 | +9 | +2% | 31,200 |
| 2025/07/25 | 450 | 457 | 449 | 456 | +7 | +1.6% | 7,900 |
| 2025/07/24 | 454 | 454 | 449 | 449 | ±0 | ±0% | 7,900 |
| 2025/07/23 | 451 | 451 | 445 | 449 | -1 | -0.2% | 15,800 |
| 2025/07/22 | 448 | 454 | 447 | 450 | +2 | +0.4% | 2,900 |
| 2025/07/18 | 449 | 449 | 448 | 448 | -1 | -0.2% | 1,100 |
| 2025/07/17 | 443 | 457 | 443 | 449 | +1 | +0.2% | 25,400 |
| 2025/07/16 | 446 | 449 | 443 | 448 | +1 | +0.2% | 8,100 |
| 2025/07/15 | 444 | 447 | 444 | 447 | +3 | +0.7% | 9,900 |
| 2025/07/14 | 444 | 449 | 444 | 444 | ±0 | ±0% | 11,600 |
| 2025/07/11 | 448 | 448 | 443 | 444 | -2 | -0.4% | 15,300 |
| 2025/07/10 | 449 | 449 | 446 | 446 | ±0 | ±0% | 6,200 |
| 2025/07/09 | 446 | 449 | 444 | 446 | ±0 | ±0% | 3,500 |
| 2025/07/08 | 445 | 447 | 443 | 446 | +1 | +0.2% | 2,100 |
| 2025/07/07 | 449 | 450 | 445 | 445 | -4 | -0.9% | 8,400 |
| 2025/07/04 | 444 | 449 | 440 | 449 | +2 | +0.4% | 10,300 |
| 2025/07/03 | 443 | 450 | 443 | 447 | -1 | -0.2% | 8,500 |
| 2025/07/02 | 450 | 450 | 443 | 448 | -1 | -0.2% | 8,200 |
| 2025/07/01 | 447 | 453 | 444 | 449 | +2 | +0.4% | 31,100 |
| 2025/06/30 | 447 | 450 | 443 | 447 | ±0 | ±0% | 8,900 |
| 2025/06/27 | 443 | 450 | 440 | 447 | +6 | +1.4% | 13,500 |
| 2025/06/26 | 438 | 444 | 438 | 441 | ±0 | ±0% | 3,900 |
| 2025/06/25 | 439 | 446 | 439 | 441 | -3 | -0.7% | 28,400 |
| 2025/06/24 | 443 | 445 | 441 | 444 | +1 | +0.2% | 9,800 |
| 2025/06/23 | 446 | 446 | 439 | 443 | -3 | -0.7% | 19,600 |
| 2025/06/20 | 447 | 449 | 445 | 446 | -3 | -0.7% | 22,500 |
| 2025/06/19 | 446 | 450 | 446 | 449 | ±0 | ±0% | 36,200 |
| 2025/06/18 | 447 | 450 | 445 | 449 | ±0 | ±0% | 30,500 |
| 2025/06/17 | 447 | 450 | 447 | 449 | +2 | +0.4% | 8,300 |
| 2025/06/16 | 447 | 449 | 445 | 447 | ±0 | ±0% | 18,100 |
| 2025/06/13 | 450 | 450 | 446 | 447 | -3 | -0.7% | 9,700 |
| 2025/06/12 | 449 | 453 | 446 | 450 | +3 | +0.7% | 28,700 |
| 2025/06/11 | 450 | 453 | 447 | 447 | -4 | -0.9% | 27,700 |
| 2025/06/10 | 458 | 462 | 450 | 451 | -8 | -1.7% | 24,900 |
| 2025/06/09 | 460 | 464 | 456 | 459 | -1 | -0.2% | 10,000 |
| 2025/06/06 | 462 | 465 | 459 | 460 | -4 | -0.9% | 6,700 |
| 2025/06/05 | 465 | 468 | 459 | 464 | -1 | -0.2% | 13,300 |
| 2025/06/04 | 467 | 468 | 457 | 465 | +4 | +0.9% | 10,500 |
| 2025/06/03 | 466 | 466 | 456 | 461 | -2 | -0.4% | 7,200 |
| 2025/06/02 | 456 | 465 | 456 | 463 | +4 | +0.9% | 23,300 |
| 2025/05/30 | 463 | 465 | 458 | 459 | ±0 | ±0% | 17,100 |
| 2025/05/29 | 465 | 465 | 457 | 459 | -3 | -0.6% | 17,400 |
| 2025/05/28 | 467 | 469 | 462 | 462 | -1 | -0.2% | 10,100 |
| 2025/05/27 | 464 | 465 | 461 | 463 | ±0 | ±0% | 18,300 |
| 2025/05/26 | 462 | 468 | 462 | 463 | -3 | -0.6% | 14,200 |
| 2025/05/23 | 461 | 470 | 461 | 466 | -7 | -1.5% | 29,000 |
1～
50
件表示中 / 1318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 | 47,300円 | +9.2% | +3.2% | 1.71% | 11.77倍 | 2.24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 |
| ティムコ | 96,200円 | +4.3% | - | 1.25% | - | 0.54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 |
| 堀田丸正 | 5,300円 | +16.2% | - | 0.00% | 100.00倍 | 1.11倍 |
|
繊維専門卸売り。強みは意匠撚糸の製造卸。丸正と堀田産業が０７年合併。１７年ＲＩＺＡＰ傘下に |
| のむら産 | 222,200円 | +1.3% | +6.7% | 2.79% | 8.35倍 | 1.45倍 |
|
米穀精米袋と米穀計量包装機械で国内首位。梱包用製函封函機械や緩衝材の仕入れ販売も展開 |
| ハイパー | 30,700円 | +28.9% | +67.4% | 2.28% | 9.41倍 | 1.03倍 |
|
法人向けパソコン販売が主力。大手・中堅企業に小口販売。アスクル（事務用品）代理店等も兼営 |
市場注目の銘柄
チャート関連のコラム
