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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 485 | 492 | 479 | 483 | -3 | -0.6% | 9,700 |
| 2025/03/06 | 487 | 487 | 475 | 486 | +4 | +0.8% | 4,300 |
| 2025/03/05 | 480 | 490 | 471 | 482 | +5 | +1% | 10,700 |
| 2025/03/04 | 488 | 491 | 477 | 477 | -18 | -3.6% | 8,900 |
| 2025/03/03 | 485 | 495 | 478 | 495 | +11 | +2.3% | 10,700 |
| 2025/02/28 | 483 | 486 | 480 | 484 | +1 | +0.2% | 7,500 |
| 2025/02/27 | 485 | 490 | 481 | 483 | -2 | -0.4% | 6,900 |
| 2025/02/26 | 489 | 490 | 485 | 485 | -4 | -0.8% | 12,400 |
| 2025/02/25 | 495 | 495 | 480 | 489 | -4 | -0.8% | 21,700 |
| 2025/02/21 | 498 | 498 | 493 | 493 | -6 | -1.2% | 5,000 |
| 2025/02/20 | 497 | 499 | 490 | 499 | ±0 | ±0% | 21,200 |
| 2025/02/19 | 509 | 509 | 498 | 499 | -8 | -1.6% | 11,700 |
| 2025/02/18 | 517 | 519 | 500 | 507 | -3 | -0.6% | 16,800 |
| 2025/02/17 | 511 | 519 | 503 | 510 | +9 | +1.8% | 31,400 |
| 2025/02/14 | 510 | 514 | 495 | 501 | +1 | +0.2% | 18,300 |
| 2025/02/13 | 496 | 500 | 488 | 500 | +5 | +1% | 9,200 |
| 2025/02/12 | 493 | 498 | 488 | 495 | +10 | +2.1% | 7,600 |
| 2025/02/10 | 475 | 490 | 471 | 485 | +6 | +1.3% | 8,700 |
| 2025/02/07 | 478 | 490 | 468 | 479 | -1 | -0.2% | 31,400 |
| 2025/02/06 | 482 | 492 | 475 | 480 | -6 | -1.2% | 26,600 |
| 2025/02/05 | 486 | 492 | 481 | 486 | ±0 | ±0% | 18,200 |
| 2025/02/04 | 497 | 501 | 485 | 486 | -10 | -2% | 29,500 |
| 2025/02/03 | 519 | 520 | 496 | 496 | -19 | -3.7% | 38,400 |
| 2025/01/31 | 525 | 539 | 513 | 515 | -54 | -9.5% | 83,500 |
| 2025/01/30 | 555 | 571 | 531 | 569 | +10 | +1.8% | 45,900 |
| 2025/01/29 | 543 | 559 | 543 | 559 | +16 | +2.9% | 27,900 |
| 2025/01/28 | 537 | 543 | 537 | 543 | +6 | +1.1% | 3,800 |
| 2025/01/27 | 530 | 537 | 521 | 537 | +20 | +3.9% | 14,700 |
| 2025/01/24 | 524 | 524 | 500 | 517 | +3 | +0.6% | 6,200 |
| 2025/01/23 | 523 | 523 | 500 | 514 | +1 | +0.2% | 15,800 |
| 2025/01/22 | 512 | 527 | 512 | 513 | +1 | +0.2% | 7,800 |
| 2025/01/21 | 507 | 520 | 501 | 512 | +5 | +1% | 4,100 |
| 2025/01/20 | 521 | 525 | 507 | 507 | -10 | -1.9% | 4,000 |
| 2025/01/17 | 517 | 517 | 502 | 517 | ±0 | ±0% | 11,200 |
| 2025/01/16 | 520 | 523 | 517 | 517 | -6 | -1.1% | 4,000 |
| 2025/01/15 | 535 | 540 | 515 | 523 | -12 | -2.2% | 11,500 |
| 2025/01/14 | 541 | 547 | 535 | 535 | -6 | -1.1% | 8,600 |
| 2025/01/10 | 530 | 544 | 530 | 541 | +5 | +0.9% | 5,600 |
| 2025/01/09 | 558 | 558 | 532 | 536 | -17 | -3.1% | 12,500 |
| 2025/01/08 | 543 | 555 | 542 | 553 | +12 | +2.2% | 22,400 |
| 2025/01/07 | 548 | 548 | 536 | 541 | -7 | -1.3% | 12,700 |
| 2025/01/06 | 525 | 548 | 521 | 548 | +23 | +4.4% | 19,000 |
| 2024/12/30 | 520 | 525 | 506 | 525 | +5 | +1% | 10,800 |
| 2024/12/27 | 514 | 520 | 499 | 520 | +13 | +2.6% | 22,000 |
| 2024/12/26 | 502 | 507 | 494 | 507 | +4 | +0.8% | 28,800 |
| 2024/12/25 | 505 | 505 | 498 | 503 | -5 | -1% | 11,500 |
| 2024/12/24 | 513 | 513 | 496 | 508 | -4 | -0.8% | 15,900 |
| 2024/12/23 | 510 | 512 | 505 | 512 | +2 | +0.4% | 8,000 |
| 2024/12/20 | 508 | 515 | 494 | 510 | +3 | +0.6% | 15,500 |
| 2024/12/19 | 508 | 508 | 493 | 507 | -1 | -0.2% | 20,300 |
101～
150
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
