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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,449 | 1,465 | 1,441 | 1,463 | +27 | +1.9% | 91,000 |
| 2024/04/25 | 1,465 | 1,465 | 1,436 | 1,436 | -37 | -2.5% | 35,100 |
| 2024/04/24 | 1,444 | 1,473 | 1,441 | 1,473 | +31 | +2.1% | 27,300 |
| 2024/04/23 | 1,452 | 1,455 | 1,427 | 1,442 | +1 | +0.1% | 28,800 |
| 2024/04/22 | 1,425 | 1,453 | 1,407 | 1,441 | +16 | +1.1% | 57,300 |
| 2024/04/19 | 1,469 | 1,469 | 1,401 | 1,425 | -54 | -3.7% | 56,600 |
| 2024/04/18 | 1,452 | 1,485 | 1,448 | 1,479 | +26 | +1.8% | 35,600 |
| 2024/04/17 | 1,482 | 1,495 | 1,452 | 1,453 | -29 | -2% | 34,000 |
| 2024/04/16 | 1,510 | 1,517 | 1,463 | 1,482 | -36 | -2.4% | 49,600 |
| 2024/04/15 | 1,502 | 1,535 | 1,499 | 1,518 | +5 | +0.3% | 36,800 |
| 2024/04/12 | 1,521 | 1,528 | 1,508 | 1,513 | -8 | -0.5% | 37,500 |
| 2024/04/11 | 1,503 | 1,526 | 1,490 | 1,521 | +10 | +0.7% | 45,700 |
| 2024/04/10 | 1,516 | 1,540 | 1,509 | 1,511 | -10 | -0.7% | 34,100 |
| 2024/04/09 | 1,487 | 1,523 | 1,484 | 1,521 | +28 | +1.9% | 64,300 |
| 2024/04/08 | 1,496 | 1,497 | 1,478 | 1,493 | +10 | +0.7% | 30,900 |
| 2024/04/05 | 1,471 | 1,497 | 1,457 | 1,483 | +12 | +0.8% | 41,400 |
| 2024/04/04 | 1,480 | 1,486 | 1,467 | 1,471 | +2 | +0.1% | 30,700 |
| 2024/04/03 | 1,463 | 1,477 | 1,452 | 1,469 | -5 | -0.3% | 36,800 |
| 2024/04/02 | 1,508 | 1,508 | 1,466 | 1,474 | -34 | -2.3% | 59,300 |
| 2024/04/01 | 1,551 | 1,552 | 1,507 | 1,508 | -40 | -2.6% | 27,900 |
| 2024/03/29 | 1,535 | 1,563 | 1,525 | 1,548 | +38 | +2.5% | 60,500 |
| 2024/03/28 | 1,519 | 1,540 | 1,510 | 1,510 | -17 | -1.1% | 27,500 |
| 2024/03/27 | 1,524 | 1,538 | 1,521 | 1,527 | +4 | +0.3% | 22,200 |
| 2024/03/26 | 1,535 | 1,553 | 1,523 | 1,523 | -18 | -1.2% | 31,200 |
| 2024/03/25 | 1,584 | 1,595 | 1,541 | 1,541 | -44 | -2.8% | 33,700 |
| 2024/03/22 | 1,582 | 1,597 | 1,568 | 1,585 | +3 | +0.2% | 58,500 |
| 2024/03/21 | 1,550 | 1,591 | 1,546 | 1,582 | +54 | +3.5% | 80,100 |
| 2024/03/19 | 1,529 | 1,538 | 1,504 | 1,528 | +15 | +1% | 55,200 |
| 2024/03/18 | 1,493 | 1,519 | 1,483 | 1,513 | +19 | +1.3% | 72,000 |
| 2024/03/15 | 1,505 | 1,517 | 1,486 | 1,494 | -6 | -0.4% | 54,000 |
| 2024/03/14 | 1,510 | 1,537 | 1,487 | 1,500 | -15 | -1% | 137,600 |
| 2024/03/13 | 1,627 | 1,641 | 1,514 | 1,515 | -94 | -5.8% | 106,700 |
| 2024/03/12 | 1,612 | 1,624 | 1,569 | 1,609 | +19 | +1.2% | 128,800 |
| 2024/03/11 | 1,538 | 1,649 | 1,521 | 1,590 | -102 | -6% | 346,500 |
| 2024/03/08 | 1,688 | 1,728 | 1,680 | 1,692 | +33 | +2% | 248,800 |
| 2024/03/07 | 1,690 | 1,690 | 1,634 | 1,659 | -26 | -1.5% | 143,700 |
| 2024/03/06 | 1,619 | 1,685 | 1,614 | 1,685 | +63 | +3.9% | 206,800 |
| 2024/03/05 | 1,594 | 1,624 | 1,582 | 1,622 | +20 | +1.2% | 96,400 |
| 2024/03/04 | 1,601 | 1,633 | 1,582 | 1,602 | +12 | +0.8% | 128,900 |
| 2024/03/01 | 1,568 | 1,597 | 1,565 | 1,590 | +26 | +1.7% | 79,800 |
| 2024/02/29 | 1,571 | 1,592 | 1,564 | 1,564 | -7 | -0.4% | 51,400 |
| 2024/02/28 | 1,564 | 1,604 | 1,560 | 1,571 | +13 | +0.8% | 104,600 |
| 2024/02/27 | 1,531 | 1,571 | 1,527 | 1,558 | +27 | +1.8% | 97,700 |
| 2024/02/26 | 1,535 | 1,542 | 1,520 | 1,531 | +23 | +1.5% | 87,300 |
| 2024/02/22 | 1,470 | 1,517 | 1,460 | 1,508 | +58 | +4% | 99,000 |
| 2024/02/21 | 1,473 | 1,473 | 1,450 | 1,450 | -21 | -1.4% | 45,300 |
| 2024/02/20 | 1,460 | 1,471 | 1,445 | 1,471 | +9 | +0.6% | 57,900 |
| 2024/02/19 | 1,461 | 1,469 | 1,441 | 1,462 | -12 | -0.8% | 91,700 |
| 2024/02/16 | 1,462 | 1,491 | 1,452 | 1,474 | +2 | +0.1% | 89,700 |
| 2024/02/15 | 1,492 | 1,492 | 1,465 | 1,472 | -12 | -0.8% | 82,400 |
1～
50
件表示中 / 4597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 | 146,300円 | -9.5% | -31.4% | 2.73% | 21.98倍 | 0.61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 |
| アグロカネシ | 114,100円 | +2.2% | -1.3% | 2.80% | 26.07倍 | 0.70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 | 144,300円 | +19.5% | +13.5% | 4.85% | 20.97倍 | 7.07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 |
| ムトー精工 | 186,400円 | +0.1% | -1.9% | 4.69% | 8.53倍 | 0.78倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
| 藤倉化 | 46,300円 | +8.2% | +180.9% | 3.46% | 12.98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
