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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/03 | 1,090 | 1,138 | 1,090 | 1,131 | +11 | +1% | 97,000 |
| 2025/07/02 | 1,103 | 1,126 | 1,103 | 1,120 | +16 | +1.4% | 6,600 |
| 2025/07/01 | 1,097 | 1,115 | 1,097 | 1,104 | -10 | -0.9% | 16,400 |
| 2025/06/30 | 1,105 | 1,124 | 1,105 | 1,114 | +13 | +1.2% | 16,400 |
| 2025/06/27 | 1,103 | 1,108 | 1,100 | 1,101 | +2 | +0.2% | 11,300 |
| 2025/06/26 | 1,099 | 1,109 | 1,096 | 1,099 | -1 | -0.1% | 7,400 |
| 2025/06/25 | 1,103 | 1,111 | 1,099 | 1,100 | -3 | -0.3% | 9,700 |
| 2025/06/24 | 1,110 | 1,110 | 1,101 | 1,103 | -5 | -0.5% | 12,300 |
| 2025/06/23 | 1,114 | 1,115 | 1,104 | 1,108 | -5 | -0.4% | 7,800 |
| 2025/06/20 | 1,109 | 1,118 | 1,107 | 1,113 | +2 | +0.2% | 12,400 |
| 2025/06/19 | 1,121 | 1,142 | 1,111 | 1,111 | -5 | -0.4% | 30,200 |
| 2025/06/18 | 1,116 | 1,119 | 1,107 | 1,116 | +5 | +0.5% | 11,500 |
| 2025/06/17 | 1,111 | 1,118 | 1,110 | 1,111 | ±0 | ±0% | 7,800 |
| 2025/06/16 | 1,114 | 1,118 | 1,110 | 1,111 | -5 | -0.4% | 17,200 |
| 2025/06/13 | 1,129 | 1,136 | 1,115 | 1,116 | -20 | -1.8% | 14,700 |
| 2025/06/12 | 1,124 | 1,136 | 1,123 | 1,136 | +14 | +1.2% | 10,500 |
| 2025/06/11 | 1,160 | 1,160 | 1,122 | 1,122 | -33 | -2.9% | 46,700 |
| 2025/06/10 | 1,198 | 1,198 | 1,145 | 1,155 | -103 | -8.2% | 98,100 |
| 2025/06/09 | 1,214 | 1,258 | 1,214 | 1,258 | +46 | +3.8% | 31,400 |
| 2025/06/06 | 1,202 | 1,214 | 1,202 | 1,212 | +11 | +0.9% | 1,700 |
| 2025/06/05 | 1,216 | 1,222 | 1,201 | 1,201 | -16 | -1.3% | 4,400 |
| 2025/06/04 | 1,215 | 1,226 | 1,215 | 1,217 | -2 | -0.2% | 4,600 |
| 2025/06/03 | 1,210 | 1,228 | 1,210 | 1,219 | +9 | +0.7% | 3,000 |
| 2025/06/02 | 1,259 | 1,259 | 1,201 | 1,210 | -52 | -4.1% | 75,900 |
| 2025/05/30 | 1,272 | 1,272 | 1,256 | 1,262 | -14 | -1.1% | 4,100 |
| 2025/05/29 | 1,265 | 1,280 | 1,244 | 1,276 | +2 | +0.2% | 6,100 |
| 2025/05/28 | 1,264 | 1,274 | 1,254 | 1,274 | +11 | +0.9% | 11,400 |
| 2025/05/27 | 1,263 | 1,269 | 1,255 | 1,263 | -1 | -0.1% | 6,600 |
| 2025/05/26 | 1,260 | 1,268 | 1,251 | 1,264 | +3 | +0.2% | 1,800 |
| 2025/05/23 | 1,298 | 1,298 | 1,260 | 1,261 | -7 | -0.6% | 3,800 |
1～
50
件表示中 / 4906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 | 111,500円 | -0.0% | -14.2% | 2.69% | 12.60倍 | 0.45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 |
| ナトコ | 143,700円 | +6.0% | +8.9% | 3.62% | 11.08倍 | 0.46倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| アルマード | 112,400円 | +18.0% | +10.9% | 5.78% | 14.45倍 | 5.55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 |
| 広栄化学 | 224,600円 | -2.6% | -1.7% | 4.45% | 39.23倍 | 0.51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 |
| アクシージア | 43,000円 | +8.9% | -69.7% | 2.33% | 70.26倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
