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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,368 | 1,388 | 1,325 | 1,330 | -38 | -2.8% | 22,500 |
| 2023/06/28 | 1,400 | 1,400 | 1,367 | 1,368 | -39 | -2.8% | 25,900 |
| 2023/06/27 | 1,373 | 1,418 | 1,367 | 1,407 | +57 | +4.2% | 32,700 |
| 2023/06/26 | 1,310 | 1,360 | 1,308 | 1,350 | +42 | +3.2% | 23,900 |
| 2023/06/23 | 1,266 | 1,310 | 1,266 | 1,308 | +42 | +3.3% | 18,000 |
| 2023/06/22 | 1,277 | 1,292 | 1,245 | 1,266 | -9 | -0.7% | 13,600 |
| 2023/06/21 | 1,297 | 1,315 | 1,243 | 1,275 | -10 | -0.8% | 25,600 |
| 2023/06/20 | 1,239 | 1,295 | 1,231 | 1,285 | +49 | +4% | 19,700 |
| 2023/06/19 | 1,247 | 1,250 | 1,221 | 1,236 | -6 | -0.5% | 11,700 |
| 2023/06/16 | 1,247 | 1,268 | 1,190 | 1,242 | -5 | -0.4% | 25,900 |
| 2023/06/15 | 1,239 | 1,247 | 1,218 | 1,247 | +29 | +2.4% | 8,200 |
| 2023/06/14 | 1,243 | 1,247 | 1,201 | 1,218 | +4 | +0.3% | 17,500 |
| 2023/06/13 | 1,183 | 1,215 | 1,172 | 1,214 | +29 | +2.4% | 18,700 |
| 2023/06/12 | 1,170 | 1,189 | 1,165 | 1,185 | +18 | +1.5% | 5,000 |
| 2023/06/09 | 1,159 | 1,178 | 1,145 | 1,167 | +8 | +0.7% | 9,900 |
| 2023/06/08 | 1,200 | 1,200 | 1,130 | 1,159 | -38 | -3.2% | 10,900 |
| 2023/06/07 | 1,180 | 1,216 | 1,173 | 1,197 | +17 | +1.4% | 16,400 |
| 2023/06/06 | 1,139 | 1,180 | 1,139 | 1,180 | +41 | +3.6% | 15,200 |
| 2023/06/05 | 1,135 | 1,153 | 1,118 | 1,139 | +17 | +1.5% | 24,900 |
| 2023/06/02 | 1,116 | 1,123 | 1,095 | 1,122 | +12 | +1.1% | 5,000 |
| 2023/06/01 | 1,119 | 1,135 | 1,100 | 1,110 | -9 | -0.8% | 9,300 |
| 2023/05/31 | 1,120 | 1,124 | 1,108 | 1,119 | +17 | +1.5% | 6,700 |
| 2023/05/30 | 1,111 | 1,114 | 1,066 | 1,102 | +21 | +1.9% | 9,900 |
| 2023/05/29 | 1,053 | 1,123 | 1,053 | 1,081 | +41 | +3.9% | 9,900 |
| 2023/05/26 | 1,061 | 1,066 | 1,040 | 1,040 | -22 | -2.1% | 13,500 |
| 2023/05/25 | 1,081 | 1,081 | 1,053 | 1,062 | -21 | -1.9% | 12,300 |
| 2023/05/24 | 1,080 | 1,130 | 1,080 | 1,083 | -13 | -1.2% | 18,600 |
| 2023/05/23 | 1,178 | 1,199 | 1,079 | 1,096 | -79 | -6.7% | 54,400 |
| 2023/05/22 | 1,200 | 1,200 | 1,162 | 1,175 | -37 | -3.1% | 12,600 |
| 2023/05/19 | 1,228 | 1,228 | 1,175 | 1,212 | -16 | -1.3% | 17,000 |
| 2023/05/18 | 1,250 | 1,255 | 1,211 | 1,228 | -35 | -2.8% | 10,900 |
| 2023/05/17 | 1,199 | 1,278 | 1,199 | 1,263 | +64 | +5.3% | 30,600 |
| 2023/05/16 | 1,203 | 1,203 | 1,180 | 1,199 | -4 | -0.3% | 8,800 |
| 2023/05/15 | 1,199 | 1,210 | 1,144 | 1,203 | +59 | +5.2% | 56,100 |
| 2023/05/12 | 1,125 | 1,150 | 1,110 | 1,144 | +17 | +1.5% | 12,700 |
| 2023/05/11 | 1,130 | 1,133 | 1,099 | 1,127 | -4 | -0.4% | 8,900 |
| 2023/05/10 | 1,131 | 1,165 | 1,131 | 1,131 | -1 | -0.1% | 9,200 |
| 2023/05/09 | 1,136 | 1,176 | 1,100 | 1,132 | -6 | -0.5% | 23,000 |
| 2023/05/08 | 1,172 | 1,187 | 1,120 | 1,138 | -32 | -2.7% | 8,100 |
| 2023/05/02 | 1,200 | 1,213 | 1,167 | 1,170 | -32 | -2.7% | 8,800 |
| 2023/05/01 | 1,179 | 1,241 | 1,179 | 1,202 | +44 | +3.8% | 27,800 |
| 2023/04/28 | 1,142 | 1,159 | 1,133 | 1,158 | +18 | +1.6% | 16,000 |
| 2023/04/27 | 1,144 | 1,144 | 1,125 | 1,140 | +15 | +1.3% | 9,900 |
| 2023/04/26 | 1,110 | 1,150 | 1,110 | 1,125 | +15 | +1.4% | 17,300 |
| 2023/04/25 | 1,114 | 1,120 | 1,099 | 1,110 | -4 | -0.4% | 7,300 |
| 2023/04/24 | 1,128 | 1,128 | 1,071 | 1,114 | ±0 | ±0% | 8,200 |
| 2023/04/21 | 1,126 | 1,126 | 1,087 | 1,114 | +3 | +0.3% | 22,800 |
| 2023/04/20 | 1,050 | 1,111 | 1,050 | 1,111 | +65 | +6.2% | 32,500 |
| 2023/04/19 | 1,117 | 1,117 | 1,046 | 1,046 | +11 | +1.1% | 45,500 |
| 2023/04/18 | 1,026 | 1,040 | 1,015 | 1,035 | +12 | +1.2% | 12,900 |
451～
500
件表示中 / 1256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 | 49,200円 | +15.4% | +13.4% | 1.52% | 13.24倍 | 2.52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 |
| アルテック | 22,600円 | +9.7% | -2.5% | 3.10% | 20.75倍 | 0.27倍 |
|
包装、印刷関連など特殊産業機械の専門商社。中国でペットボトル容器の製造事業を展開 |
| 共同紙 | 458,000円 | -1.4% | -58.3% | 1.09% | 77.40倍 | 0.79倍 |
|
河内屋紙・はが紙販が０８年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
| レダックス | 13,200円 | +4.9% | +84.6% | 1.52% | 14.39倍 | 0.58倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
| ハイパー | 31,600円 | +28.9% | +67.4% | 2.22% | 9.67倍 | 1.06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
