ミライアルの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/12/08 | 1,428 | 1,440 | 1,416 | 1,426 | -18 | -1.2% | 94,400 |
2023/12/07 | 1,458 | 1,471 | 1,444 | 1,444 | -36 | -2.4% | 92,900 |
2023/12/06 | 1,483 | 1,492 | 1,478 | 1,480 | +2 | +0.1% | 31,900 |
2023/12/05 | 1,508 | 1,508 | 1,478 | 1,478 | -39 | -2.6% | 57,900 |
2023/12/04 | 1,518 | 1,526 | 1,500 | 1,517 | +17 | +1.1% | 58,300 |
2023/12/01 | 1,519 | 1,522 | 1,492 | 1,500 | -19 | -1.3% | 40,200 |
2023/11/30 | 1,486 | 1,534 | 1,486 | 1,519 | +28 | +1.9% | 98,500 |
2023/11/29 | 1,479 | 1,498 | 1,478 | 1,491 | +2 | +0.1% | 42,200 |
2023/11/28 | 1,518 | 1,520 | 1,474 | 1,489 | -11 | -0.7% | 98,000 |
2023/11/27 | 1,521 | 1,526 | 1,498 | 1,500 | -18 | -1.2% | 108,900 |
2023/11/24 | 1,508 | 1,545 | 1,508 | 1,518 | +11 | +0.7% | 135,900 |
2023/11/22 | 1,487 | 1,511 | 1,479 | 1,507 | +21 | +1.4% | 82,500 |
2023/11/21 | 1,483 | 1,495 | 1,475 | 1,486 | +9 | +0.6% | 67,500 |
2023/11/20 | 1,490 | 1,498 | 1,469 | 1,477 | -6 | -0.4% | 68,400 |
2023/11/17 | 1,456 | 1,483 | 1,441 | 1,483 | +38 | +2.6% | 93,200 |
2023/11/16 | 1,462 | 1,463 | 1,440 | 1,445 | -16 | -1.1% | 37,300 |
2023/11/15 | 1,461 | 1,475 | 1,457 | 1,461 | +14 | +1% | 86,200 |
2023/11/14 | 1,432 | 1,455 | 1,429 | 1,447 | +25 | +1.8% | 83,600 |
2023/11/13 | 1,439 | 1,444 | 1,416 | 1,422 | -5 | -0.4% | 48,600 |
2023/11/10 | 1,395 | 1,431 | 1,395 | 1,427 | +13 | +0.9% | 58,400 |
2023/11/09 | 1,407 | 1,420 | 1,400 | 1,414 | +21 | +1.5% | 46,500 |
2023/11/08 | 1,414 | 1,417 | 1,392 | 1,393 | -14 | -1% | 48,000 |
2023/11/07 | 1,413 | 1,417 | 1,404 | 1,407 | +5 | +0.4% | 73,100 |
2023/11/06 | 1,401 | 1,420 | 1,401 | 1,402 | +14 | +1% | 86,400 |
2023/11/02 | 1,369 | 1,392 | 1,369 | 1,388 | +22 | +1.6% | 76,600 |
2023/11/01 | 1,361 | 1,372 | 1,356 | 1,366 | +9 | +0.7% | 51,100 |
2023/10/31 | 1,350 | 1,359 | 1,330 | 1,357 | +3 | +0.2% | 76,300 |
2023/10/30 | 1,360 | 1,374 | 1,350 | 1,354 | -23 | -1.7% | 85,100 |
2023/10/27 | 1,354 | 1,377 | 1,354 | 1,377 | +23 | +1.7% | 63,400 |
2023/10/26 | 1,352 | 1,367 | 1,341 | 1,354 | -20 | -1.5% | 95,600 |
2023/10/25 | 1,380 | 1,390 | 1,368 | 1,374 | +14 | +1% | 37,000 |
2023/10/24 | 1,365 | 1,371 | 1,335 | 1,360 | +5 | +0.4% | 69,800 |
2023/10/23 | 1,368 | 1,390 | 1,355 | 1,355 | -33 | -2.4% | 58,400 |
2023/10/20 | 1,383 | 1,393 | 1,367 | 1,388 | -4 | -0.3% | 95,400 |
2023/10/19 | 1,382 | 1,405 | 1,382 | 1,392 | -20 | -1.4% | 70,400 |
2023/10/18 | 1,387 | 1,415 | 1,382 | 1,412 | +23 | +1.7% | 72,200 |
2023/10/17 | 1,391 | 1,399 | 1,372 | 1,389 | +13 | +0.9% | 43,700 |
2023/10/16 | 1,386 | 1,399 | 1,370 | 1,376 | -32 | -2.3% | 53,700 |
2023/10/13 | 1,430 | 1,431 | 1,406 | 1,408 | -27 | -1.9% | 63,100 |
2023/10/12 | 1,400 | 1,447 | 1,400 | 1,435 | +40 | +2.9% | 97,900 |
2023/10/11 | 1,381 | 1,399 | 1,375 | 1,395 | +14 | +1% | 64,600 |
2023/10/10 | 1,377 | 1,389 | 1,372 | 1,381 | +9 | +0.7% | 107,900 |
2023/10/06 | 1,365 | 1,381 | 1,365 | 1,372 | +5 | +0.4% | 46,900 |
2023/10/05 | 1,355 | 1,370 | 1,350 | 1,367 | +25 | +1.9% | 113,800 |
2023/10/04 | 1,360 | 1,365 | 1,338 | 1,342 | -40 | -2.9% | 113,200 |
2023/10/03 | 1,413 | 1,413 | 1,377 | 1,382 | -24 | -1.7% | 64,800 |
2023/10/02 | 1,405 | 1,432 | 1,405 | 1,406 | +1 | +0.1% | 61,600 |
2023/09/29 | 1,412 | 1,421 | 1,397 | 1,405 | -1 | -0.1% | 46,700 |
2023/09/28 | 1,409 | 1,414 | 1,389 | 1,406 | +2 | +0.1% | 47,700 |
2023/09/27 | 1,375 | 1,404 | 1,375 | 1,404 | +14 | +1% | 53,700 |
101~
150
件表示中 / 4604件
類似銘柄と比較する
現在ご覧いただいている「ミライアル」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 |
---|---|---|---|---|---|---|---|---|
ミライアル | 151,400円 | -9.5% | -31.4% | 2.64% | 22.75倍 | 0.63倍 |
|
半導体ウエハ容器の専業メーカー。出荷容器が経営の柱。半導体工場向け工程内容器も手がける |
カーバイド | 173,400円 | -0.0% | -15.9% | 4.61% | 16.13倍 | 0.49倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
アグロカネシ | 116,800円 | +2.2% | -1.3% | 2.74% | 26.68倍 | 0.72倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
アルマード | 144,900円 | +19.5% | +13.5% | 4.83% | 21.05倍 | 7.10倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。OEM外販卸、直販、テレビ通販が3本柱 |
藤倉化 | 46,600円 | +8.2% | +180.9% | 3.43% | 13.06倍 | 0.37倍 |
|
フジクラ系。アクリル樹脂派生製品の4事業が柱。主顧客は自動車、電子、建築。好財務内容 |
市場注目の銘柄
チャート関連のコラム