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 |
|---|---|---|---|---|---|---|---|
| 2022/11/18 | 1,733 | 1,737 | 1,687 | 1,689 | -21 | -1.2% | 178,700 |
| 2022/11/17 | 1,688 | 1,712 | 1,678 | 1,710 | -7 | -0.4% | 145,400 |
| 2022/11/16 | 1,713 | 1,739 | 1,687 | 1,717 | +25 | +1.5% | 221,800 |
| 2022/11/15 | 1,640 | 1,705 | 1,625 | 1,692 | +52 | +3.2% | 228,500 |
| 2022/11/14 | 1,676 | 1,676 | 1,640 | 1,640 | -35 | -2.1% | 120,500 |
| 2022/11/11 | 1,690 | 1,690 | 1,661 | 1,675 | +47 | +2.9% | 153,400 |
| 2022/11/10 | 1,610 | 1,632 | 1,604 | 1,628 | -2 | -0.1% | 85,900 |
| 2022/11/09 | 1,635 | 1,644 | 1,621 | 1,630 | +12 | +0.7% | 105,900 |
| 2022/11/08 | 1,595 | 1,618 | 1,587 | 1,618 | +35 | +2.2% | 101,100 |
| 2022/11/07 | 1,566 | 1,596 | 1,564 | 1,583 | +18 | +1.2% | 71,400 |
| 2022/11/04 | 1,562 | 1,576 | 1,546 | 1,565 | +1 | +0.1% | 100,300 |
| 2022/11/02 | 1,571 | 1,582 | 1,555 | 1,564 | -18 | -1.1% | 67,400 |
| 2022/11/01 | 1,570 | 1,586 | 1,565 | 1,582 | -3 | -0.2% | 66,800 |
| 2022/10/31 | 1,600 | 1,600 | 1,566 | 1,585 | +38 | +2.5% | 93,200 |
| 2022/10/28 | 1,540 | 1,555 | 1,527 | 1,547 | -10 | -0.6% | 153,400 |
| 2022/10/27 | 1,552 | 1,563 | 1,543 | 1,557 | -3 | -0.2% | 95,300 |
| 2022/10/26 | 1,608 | 1,608 | 1,560 | 1,560 | -31 | -1.9% | 138,500 |
| 2022/10/25 | 1,583 | 1,606 | 1,565 | 1,591 | +36 | +2.3% | 132,600 |
| 2022/10/24 | 1,566 | 1,587 | 1,554 | 1,555 | +12 | +0.8% | 167,200 |
| 2022/10/21 | 1,529 | 1,558 | 1,528 | 1,543 | +19 | +1.2% | 150,600 |
| 2022/10/20 | 1,521 | 1,526 | 1,506 | 1,524 | +1 | +0.1% | 153,500 |
| 2022/10/19 | 1,544 | 1,544 | 1,518 | 1,523 | -29 | -1.9% | 86,900 |
| 2022/10/18 | 1,553 | 1,560 | 1,535 | 1,552 | +22 | +1.4% | 108,400 |
| 2022/10/17 | 1,523 | 1,535 | 1,511 | 1,530 | -3 | -0.2% | 70,300 |
| 2022/10/14 | 1,550 | 1,550 | 1,523 | 1,533 | +27 | +1.8% | 151,500 |
| 2022/10/13 | 1,517 | 1,532 | 1,505 | 1,506 | -16 | -1.1% | 108,300 |
| 2022/10/12 | 1,532 | 1,540 | 1,513 | 1,522 | -23 | -1.5% | 181,900 |
| 2022/10/11 | 1,576 | 1,581 | 1,540 | 1,545 | -88 | -5.4% | 337,100 |
| 2022/10/07 | 1,618 | 1,648 | 1,609 | 1,633 | -2 | -0.1% | 124,600 |
| 2022/10/06 | 1,627 | 1,657 | 1,620 | 1,635 | +24 | +1.5% | 146,700 |
| 2022/10/05 | 1,665 | 1,665 | 1,610 | 1,611 | -28 | -1.7% | 139,300 |
| 2022/10/04 | 1,685 | 1,685 | 1,636 | 1,639 | +9 | +0.6% | 153,700 |
| 2022/10/03 | 1,572 | 1,636 | 1,568 | 1,630 | +27 | +1.7% | 141,100 |
| 2022/09/30 | 1,606 | 1,621 | 1,592 | 1,603 | -35 | -2.1% | 224,200 |
| 2022/09/29 | 1,695 | 1,698 | 1,617 | 1,638 | -31 | -1.9% | 198,300 |
| 2022/09/28 | 1,679 | 1,702 | 1,640 | 1,669 | -22 | -1.3% | 218,700 |
| 2022/09/27 | 1,705 | 1,721 | 1,686 | 1,691 | +12 | +0.7% | 151,100 |
| 2022/09/26 | 1,694 | 1,708 | 1,668 | 1,679 | -54 | -3.1% | 382,500 |
| 2022/09/22 | 1,711 | 1,741 | 1,697 | 1,733 | +10 | +0.6% | 218,400 |
| 2022/09/21 | 1,738 | 1,741 | 1,691 | 1,723 | -24 | -1.4% | 327,500 |
| 2022/09/20 | 1,793 | 1,800 | 1,742 | 1,747 | -6 | -0.3% | 405,700 |
| 2022/09/16 | 1,870 | 1,877 | 1,739 | 1,753 | -156 | -8.2% | 956,200 |
| 2022/09/15 | 1,908 | 1,950 | 1,866 | 1,909 | +16 | +0.8% | 740,400 |
| 2022/09/14 | 1,920 | 1,959 | 1,893 | 1,893 | -99 | -5% | 576,300 |
| 2022/09/13 | 2,053 | 2,072 | 1,961 | 1,992 | -55 | -2.7% | 836,600 |
| 2022/09/12 | 2,098 | 2,098 | 2,004 | 2,047 | -53 | -2.5% | 1,137,900 |
| 2022/09/09 | 2,020 | 2,170 | 2,016 | 2,100 | +157 | +8.1% | 2,853,500 |
| 2022/09/08 | 1,931 | 1,948 | 1,889 | 1,943 | +49 | +2.6% | 630,200 |
| 2022/09/07 | 1,919 | 1,920 | 1,876 | 1,894 | -27 | -1.4% | 263,800 |
| 2022/09/06 | 1,924 | 1,954 | 1,901 | 1,921 | +17 | +0.9% | 200,200 |
601～
650
件表示中 / 4844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 | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51倍 | 0.52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 |
| 東邦化 | 65,200円 | +5.2% | +128.8% | 3.07% | 9.93倍 | 0.68倍 |
|
界面活性剤を幅広い用途に製販。樹脂、化成品などへも展開。電子・情報産業用分野を積極開拓 |
| リプロセル | 14,200円 | +9.7% | - | 0.00% | - | 1.54倍 |
|
東大・京大発ベンチャー。ｉＰＳ試薬・モデル細胞、遺伝子改変等研究支援と再生医療の２本柱 |
| ニイタカ | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92倍 |
|
業務用洗剤、洗浄剤、固形燃料の製造、販売。旅館や外食向けの固形燃料は国内シェア６割以上 |
| 邦アセチレン | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
市場注目の銘柄
チャート関連のコラム
