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 |
|---|---|---|---|---|---|---|---|
| 2025/04/21 | 485 | 499 | 481 | 488 | +2 | +0.4% | 6,900 |
| 2025/04/18 | 493 | 493 | 485 | 486 | -7 | -1.4% | 5,800 |
| 2025/04/17 | 485 | 495 | 485 | 493 | +8 | +1.6% | 2,400 |
| 2025/04/16 | 490 | 500 | 483 | 485 | -3 | -0.6% | 12,700 |
| 2025/04/15 | 470 | 488 | 470 | 488 | +20 | +4.3% | 3,700 |
| 2025/04/14 | 457 | 468 | 438 | 468 | +13 | +2.9% | 15,200 |
| 2025/04/11 | 437 | 470 | 430 | 455 | +5 | +1.1% | 17,100 |
| 2025/04/10 | 440 | 454 | 440 | 450 | +26 | +6.1% | 11,200 |
| 2025/04/09 | 426 | 426 | 405 | 424 | -2 | -0.5% | 13,400 |
| 2025/04/08 | 427 | 450 | 425 | 426 | +23 | +5.7% | 11,300 |
| 2025/04/07 | 424 | 427 | 374 | 403 | -33 | -7.6% | 25,200 |
| 2025/04/04 | 463 | 466 | 434 | 436 | -35 | -7.4% | 14,800 |
| 2025/04/03 | 471 | 478 | 465 | 471 | -7 | -1.5% | 16,700 |
| 2025/04/02 | 486 | 486 | 474 | 478 | -6 | -1.2% | 4,200 |
| 2025/04/01 | 493 | 493 | 482 | 484 | -14 | -2.8% | 3,400 |
| 2025/03/31 | 482 | 498 | 482 | 498 | +13 | +2.7% | 6,300 |
| 2025/03/28 | 493 | 497 | 480 | 485 | -13 | -2.6% | 11,000 |
| 2025/03/27 | 494 | 506 | 494 | 498 | +4 | +0.8% | 13,200 |
| 2025/03/26 | 497 | 500 | 494 | 494 | -9 | -1.8% | 7,000 |
| 2025/03/25 | 498 | 522 | 497 | 503 | +1 | +0.2% | 14,400 |
| 2025/03/24 | 497 | 502 | 494 | 502 | +5 | +1% | 8,000 |
| 2025/03/21 | 490 | 497 | 490 | 497 | +7 | +1.4% | 10,800 |
| 2025/03/19 | 489 | 493 | 488 | 490 | +1 | +0.2% | 6,300 |
| 2025/03/18 | 488 | 489 | 484 | 489 | +6 | +1.2% | 6,200 |
| 2025/03/17 | 483 | 489 | 481 | 483 | +8 | +1.7% | 2,700 |
| 2025/03/14 | 469 | 475 | 469 | 475 | +6 | +1.3% | 5,000 |
| 2025/03/13 | 471 | 474 | 469 | 469 | -2 | -0.4% | 8,100 |
| 2025/03/12 | 470 | 476 | 470 | 471 | ±0 | ±0% | 4,200 |
| 2025/03/11 | 480 | 480 | 466 | 471 | -10 | -2.1% | 11,100 |
| 2025/03/10 | 487 | 487 | 477 | 481 | -2 | -0.4% | 7,300 |
| 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 |
101～
150
件表示中 / 1348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 | 55,100円 | +9.2% | +3.2% | 1.47% | 13.75倍 | 2.62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 | 25,400円 | +9.7% | -2.5% | 2.76% | 23.32倍 | 0.31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 |
| 横浜魚類 | 60,800円 | +0.5% | +10.5% | 0.99% | 25.37倍 | 1.51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 | 61,800円 | +2.7% | +0.4% | 2.75% | 10.54倍 | 0.78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 |
| 共同紙 | 471,000円 | +0.7% | +196.3% | 1.06% | 63.67倍 | 0.82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 |
市場注目の銘柄
チャート関連のコラム
