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 |
|---|---|---|---|---|---|---|---|
| 2024/05/10 | 562 | 562 | 532 | 555 | -1 | -0.2% | 23,100 |
| 2024/05/09 | 557 | 557 | 552 | 556 | +3 | +0.5% | 5,800 |
| 2024/05/08 | 553 | 558 | 550 | 553 | -5 | -0.9% | 14,700 |
| 2024/05/07 | 556 | 565 | 554 | 558 | +12 | +2.2% | 44,000 |
| 2024/05/02 | 544 | 547 | 540 | 546 | +10 | +1.9% | 18,500 |
| 2024/05/01 | 534 | 540 | 528 | 536 | -6 | -1.1% | 14,800 |
| 2024/04/30 | 533 | 544 | 533 | 542 | +9 | +1.7% | 8,600 |
| 2024/04/26 | 543 | 543 | 527 | 533 | -10 | -1.8% | 10,800 |
| 2024/04/25 | 543 | 555 | 539 | 543 | -1 | -0.2% | 22,900 |
| 2024/04/24 | 541 | 547 | 539 | 544 | +5 | +0.9% | 14,100 |
| 2024/04/23 | 538 | 544 | 533 | 539 | +8 | +1.5% | 8,900 |
| 2024/04/22 | 525 | 547 | 525 | 531 | +8 | +1.5% | 18,200 |
| 2024/04/19 | 523 | 531 | 506 | 523 | -2 | -0.4% | 28,000 |
| 2024/04/18 | 515 | 533 | 510 | 525 | +11 | +2.1% | 20,200 |
| 2024/04/17 | 528 | 528 | 510 | 514 | -14 | -2.7% | 21,500 |
| 2024/04/16 | 527 | 537 | 492 | 528 | -4 | -0.8% | 67,100 |
| 2024/04/15 | 530 | 542 | 527 | 532 | -18 | -3.3% | 29,700 |
| 2024/04/12 | 560 | 560 | 542 | 550 | -5 | -0.9% | 24,000 |
| 2024/04/11 | 547 | 559 | 540 | 555 | +7 | +1.3% | 33,800 |
| 2024/04/10 | 541 | 551 | 541 | 548 | +4 | +0.7% | 17,000 |
| 2024/04/09 | 533 | 545 | 533 | 544 | +8 | +1.5% | 16,100 |
| 2024/04/08 | 538 | 541 | 529 | 536 | +2 | +0.4% | 22,700 |
| 2024/04/05 | 530 | 535 | 522 | 534 | -4 | -0.7% | 20,000 |
| 2024/04/04 | 545 | 545 | 534 | 538 | +3 | +0.6% | 19,400 |
| 2024/04/03 | 544 | 545 | 533 | 535 | -15 | -2.7% | 29,300 |
| 2024/04/02 | 548 | 554 | 533 | 550 | +3 | +0.5% | 16,300 |
| 2024/04/01 | 549 | 561 | 532 | 547 | +6 | +1.1% | 31,900 |
| 2024/03/29 | 534 | 547 | 527 | 541 | +7 | +1.3% | 27,400 |
| 2024/03/28 | 540 | 565 | 516 | 534 | -1,119 | -67.7% | 34,800 |
| 2024/03/27 | 1,630 | 1,660 | 1,615 | 1,653 | +26 | +1.6% | 6,700 |
| 2024/03/26 | 1,647 | 1,691 | 1,615 | 1,627 | -19 | -1.2% | 10,800 |
| 2024/03/25 | 1,667 | 1,704 | 1,646 | 1,646 | -21 | -1.3% | 21,000 |
| 2024/03/22 | 1,685 | 1,685 | 1,643 | 1,667 | -23 | -1.4% | 17,300 |
| 2024/03/21 | 1,673 | 1,708 | 1,658 | 1,690 | +17 | +1% | 15,100 |
| 2024/03/19 | 1,680 | 1,700 | 1,653 | 1,673 | -15 | -0.9% | 11,600 |
| 2024/03/18 | 1,710 | 1,713 | 1,650 | 1,688 | +11 | +0.7% | 15,300 |
| 2024/03/15 | 1,715 | 1,715 | 1,633 | 1,677 | -45 | -2.6% | 22,200 |
| 2024/03/14 | 1,775 | 1,778 | 1,717 | 1,722 | -58 | -3.3% | 13,300 |
| 2024/03/13 | 1,828 | 1,828 | 1,756 | 1,780 | -44 | -2.4% | 7,400 |
| 2024/03/12 | 1,779 | 1,830 | 1,774 | 1,824 | +37 | +2.1% | 6,900 |
| 2024/03/11 | 1,842 | 1,842 | 1,780 | 1,787 | -61 | -3.3% | 13,800 |
| 2024/03/08 | 1,860 | 1,881 | 1,837 | 1,848 | -12 | -0.6% | 6,500 |
| 2024/03/07 | 1,856 | 1,895 | 1,840 | 1,860 | +11 | +0.6% | 15,300 |
| 2024/03/06 | 1,788 | 1,870 | 1,780 | 1,849 | +60 | +3.4% | 12,100 |
| 2024/03/05 | 1,770 | 1,799 | 1,730 | 1,789 | -7 | -0.4% | 33,100 |
| 2024/03/04 | 1,811 | 1,868 | 1,796 | 1,796 | -16 | -0.9% | 17,500 |
| 2024/03/01 | 1,820 | 1,859 | 1,760 | 1,812 | -25 | -1.4% | 19,200 |
| 2024/02/29 | 1,804 | 1,843 | 1,794 | 1,837 | +7 | +0.4% | 11,500 |
| 2024/02/28 | 1,750 | 1,833 | 1,725 | 1,830 | +98 | +5.7% | 25,000 |
| 2024/02/27 | 1,669 | 1,756 | 1,669 | 1,732 | +64 | +3.8% | 28,900 |
1～
50
件表示中 / 1016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 | 55,500円 | +26.4% | +53.1% | 1.10% | 18.30倍 | 3.35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 |
| イメージワン | 34,000円 | -46.2% | - | 0.00% | - | 2.03倍 |
|
祖業は衛星画像販売。病院向け画像管理・電子カルテ、消耗品扱う。前社長退任で体制刷新急務 |
| 東北化学 | 382,500円 | -8.0% | -39.4% | 2.48% | 10.77倍 | 0.46倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
| 横浜魚類 | 57,500円 | -4.8% | +115.2% | 0.52% | 22.49倍 | 1.61倍 |
|
水産卸売業界で中堅。横浜と川崎が活動拠点。市場外取引も強化。子会社で加工品手がける |
| ＫＴＫ | 62,700円 | +2.2% | +3.0% | 2.55% | 10.83倍 | 0.85倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
市場注目の銘柄
チャート関連のコラム
