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 |
|---|---|---|---|---|---|---|---|
| 2025/09/16 | 1,166 | 1,189 | 1,154 | 1,189 | +18 | +1.5% | 41,900 |
| 2025/09/12 | 1,144 | 1,181 | 1,144 | 1,171 | +28 | +2.4% | 27,300 |
| 2025/09/11 | 1,176 | 1,176 | 1,139 | 1,143 | -18 | -1.6% | 31,100 |
| 2025/09/10 | 1,162 | 1,187 | 1,151 | 1,161 | -1 | -0.1% | 46,200 |
| 2025/09/09 | 1,210 | 1,211 | 1,162 | 1,162 | -60 | -4.9% | 170,300 |
| 2025/09/08 | 1,214 | 1,258 | 1,178 | 1,222 | +15 | +1.2% | 141,200 |
| 2025/09/05 | 1,206 | 1,207 | 1,167 | 1,207 | +95 | +8.5% | 222,600 |
| 2025/09/04 | 1,110 | 1,113 | 1,104 | 1,112 | +1 | +0.1% | 16,600 |
| 2025/09/03 | 1,109 | 1,119 | 1,109 | 1,111 | +2 | +0.2% | 6,000 |
| 2025/09/02 | 1,115 | 1,124 | 1,109 | 1,109 | -6 | -0.5% | 11,500 |
| 2025/09/01 | 1,125 | 1,126 | 1,114 | 1,115 | -9 | -0.8% | 8,500 |
| 2025/08/29 | 1,131 | 1,138 | 1,124 | 1,124 | -3 | -0.3% | 18,300 |
| 2025/08/28 | 1,120 | 1,127 | 1,120 | 1,127 | +5 | +0.4% | 2,300 |
| 2025/08/27 | 1,123 | 1,124 | 1,116 | 1,122 | -1 | -0.1% | 4,300 |
| 2025/08/26 | 1,122 | 1,129 | 1,122 | 1,123 | -3 | -0.3% | 4,900 |
| 2025/08/25 | 1,116 | 1,132 | 1,116 | 1,126 | +12 | +1.1% | 21,500 |
| 2025/08/22 | 1,112 | 1,116 | 1,112 | 1,114 | -2 | -0.2% | 7,700 |
| 2025/08/21 | 1,120 | 1,120 | 1,111 | 1,116 | -5 | -0.4% | 12,000 |
| 2025/08/20 | 1,117 | 1,121 | 1,111 | 1,121 | +4 | +0.4% | 16,600 |
| 2025/08/19 | 1,114 | 1,118 | 1,109 | 1,117 | +5 | +0.4% | 11,400 |
| 2025/08/18 | 1,107 | 1,115 | 1,106 | 1,112 | +5 | +0.5% | 17,200 |
| 2025/08/15 | 1,110 | 1,110 | 1,096 | 1,107 | -3 | -0.3% | 24,200 |
| 2025/08/14 | 1,106 | 1,114 | 1,099 | 1,110 | +4 | +0.4% | 13,200 |
| 2025/08/13 | 1,099 | 1,106 | 1,093 | 1,106 | +14 | +1.3% | 20,100 |
| 2025/08/12 | 1,106 | 1,106 | 1,087 | 1,092 | -14 | -1.3% | 94,800 |
| 2025/08/08 | 1,095 | 1,106 | 1,095 | 1,106 | +18 | +1.7% | 29,100 |
| 2025/08/07 | 1,108 | 1,116 | 1,086 | 1,088 | -19 | -1.7% | 55,400 |
| 2025/08/06 | 1,120 | 1,125 | 1,107 | 1,107 | -11 | -1% | 23,200 |
| 2025/08/05 | 1,115 | 1,121 | 1,108 | 1,118 | +3 | +0.3% | 12,900 |
| 2025/08/04 | 1,104 | 1,115 | 1,094 | 1,115 | ±0 | ±0% | 12,500 |
| 2025/08/01 | 1,090 | 1,120 | 1,090 | 1,115 | +21 | +1.9% | 45,500 |
| 2025/07/31 | 1,103 | 1,103 | 1,081 | 1,094 | -4 | -0.4% | 23,100 |
| 2025/07/30 | 1,103 | 1,103 | 1,084 | 1,098 | -7 | -0.6% | 20,100 |
| 2025/07/29 | 1,111 | 1,120 | 1,100 | 1,105 | -6 | -0.5% | 15,100 |
| 2025/07/28 | 1,112 | 1,119 | 1,111 | 1,111 | ±0 | ±0% | 14,400 |
| 2025/07/25 | 1,120 | 1,127 | 1,111 | 1,111 | -12 | -1.1% | 17,300 |
| 2025/07/24 | 1,135 | 1,142 | 1,121 | 1,123 | -3 | -0.3% | 29,200 |
| 2025/07/23 | 1,120 | 1,131 | 1,113 | 1,126 | +14 | +1.3% | 24,600 |
| 2025/07/22 | 1,109 | 1,138 | 1,109 | 1,112 | +1 | +0.1% | 15,500 |
| 2025/07/18 | 1,111 | 1,111 | 1,100 | 1,111 | +1 | +0.1% | 23,200 |
| 2025/07/17 | 1,106 | 1,115 | 1,102 | 1,110 | +3 | +0.3% | 15,300 |
| 2025/07/16 | 1,114 | 1,114 | 1,106 | 1,107 | -12 | -1.1% | 10,300 |
| 2025/07/15 | 1,113 | 1,119 | 1,109 | 1,119 | +5 | +0.4% | 10,700 |
| 2025/07/14 | 1,107 | 1,114 | 1,105 | 1,114 | +2 | +0.2% | 8,700 |
| 2025/07/11 | 1,106 | 1,119 | 1,106 | 1,112 | +2 | +0.2% | 9,700 |
| 2025/07/10 | 1,109 | 1,112 | 1,106 | 1,110 | -2 | -0.2% | 6,500 |
| 2025/07/09 | 1,101 | 1,118 | 1,101 | 1,112 | +11 | +1% | 19,900 |
| 2025/07/08 | 1,107 | 1,107 | 1,095 | 1,101 | +3 | +0.3% | 18,200 |
| 2025/07/07 | 1,108 | 1,110 | 1,098 | 1,098 | -6 | -0.5% | 11,300 |
| 2025/07/04 | 1,132 | 1,135 | 1,103 | 1,104 | -27 | -2.4% | 24,600 |
1～
50
件表示中 / 4936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 | 118,900円 | -0.0% | -34.0% | 2.52% | 15.35倍 | 0.48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 |
| ＵＦＨＤ | 72,400円 | +3.0% | -64.8% | 5.39% | 22.50倍 | 0.71倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| アルマード | 116,200円 | +18.0% | +10.9% | 5.59% | 14.93倍 | 5.74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 |
| アクシージア | 47,100円 | +7.1% | +2.2% | 2.12% | 29.11倍 | 1.42倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
| 広栄化学 | 229,200円 | -2.6% | -1.7% | 4.36% | 40.03倍 | 0.52倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
市場注目の銘柄
チャート関連のコラム
