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 |
---|---|---|---|---|---|---|---|
2020/02/12 | 1,221 | 1,262 | 1,218 | 1,247 | +19 | +1.5% | 27,000 |
2020/02/10 | 1,240 | 1,242 | 1,213 | 1,228 | -16 | -1.3% | 24,600 |
2020/02/07 | 1,264 | 1,264 | 1,226 | 1,244 | ±0 | ±0% | 24,300 |
2020/02/06 | 1,240 | 1,260 | 1,220 | 1,244 | +27 | +2.2% | 32,200 |
2020/02/05 | 1,245 | 1,246 | 1,212 | 1,217 | -22 | -1.8% | 34,800 |
2020/02/04 | 1,234 | 1,250 | 1,216 | 1,239 | -5 | -0.4% | 45,100 |
2020/02/03 | 1,213 | 1,258 | 1,213 | 1,244 | -29 | -2.3% | 46,200 |
2020/01/31 | 1,240 | 1,308 | 1,240 | 1,273 | +42 | +3.4% | 60,500 |
2020/01/30 | 1,261 | 1,270 | 1,207 | 1,231 | -57 | -4.4% | 66,400 |
2020/01/29 | 1,296 | 1,300 | 1,267 | 1,288 | -2 | -0.2% | 41,700 |
2020/01/28 | 1,288 | 1,296 | 1,243 | 1,290 | -9 | -0.7% | 31,400 |
2020/01/27 | 1,315 | 1,321 | 1,292 | 1,299 | -45 | -3.3% | 44,600 |
2020/01/24 | 1,340 | 1,358 | 1,336 | 1,344 | +7 | +0.5% | 28,100 |
2020/01/23 | 1,364 | 1,372 | 1,333 | 1,337 | -32 | -2.3% | 36,600 |
2020/01/22 | 1,350 | 1,373 | 1,350 | 1,369 | +15 | +1.1% | 21,200 |
2020/01/21 | 1,366 | 1,367 | 1,337 | 1,354 | -5 | -0.4% | 17,900 |
2020/01/20 | 1,351 | 1,371 | 1,349 | 1,359 | +20 | +1.5% | 12,800 |
2020/01/17 | 1,346 | 1,358 | 1,331 | 1,339 | +6 | +0.5% | 28,000 |
2020/01/16 | 1,351 | 1,351 | 1,315 | 1,333 | -17 | -1.3% | 33,400 |
2020/01/15 | 1,360 | 1,378 | 1,349 | 1,350 | -27 | -2% | 36,200 |
2020/01/14 | 1,395 | 1,399 | 1,363 | 1,377 | +26 | +1.9% | 33,600 |
2020/01/10 | 1,344 | 1,352 | 1,335 | 1,351 | -4 | -0.3% | 16,700 |
2020/01/09 | 1,320 | 1,369 | 1,320 | 1,355 | +44 | +3.4% | 36,800 |
2020/01/08 | 1,344 | 1,344 | 1,281 | 1,311 | -23 | -1.7% | 45,200 |
2020/01/07 | 1,341 | 1,354 | 1,327 | 1,334 | -1 | -0.1% | 39,700 |
2020/01/06 | 1,362 | 1,364 | 1,320 | 1,335 | -55 | -4% | 52,700 |
2019/12/30 | 1,402 | 1,402 | 1,368 | 1,390 | -30 | -2.1% | 46,300 |
2019/12/27 | 1,429 | 1,439 | 1,406 | 1,420 | -8 | -0.6% | 19,800 |
2019/12/26 | 1,382 | 1,435 | 1,382 | 1,428 | +42 | +3% | 27,800 |
2019/12/25 | 1,402 | 1,402 | 1,371 | 1,386 | -21 | -1.5% | 24,300 |
2019/12/24 | 1,432 | 1,441 | 1,394 | 1,407 | -24 | -1.7% | 28,800 |
2019/12/23 | 1,477 | 1,485 | 1,419 | 1,431 | -32 | -2.2% | 34,300 |
2019/12/20 | 1,448 | 1,477 | 1,435 | 1,463 | +33 | +2.3% | 70,900 |
2019/12/19 | 1,405 | 1,436 | 1,396 | 1,430 | +33 | +2.4% | 54,700 |
2019/12/18 | 1,401 | 1,433 | 1,378 | 1,397 | +5 | +0.4% | 60,700 |
2019/12/17 | 1,398 | 1,414 | 1,375 | 1,392 | -3 | -0.2% | 47,500 |
2019/12/16 | 1,346 | 1,398 | 1,345 | 1,395 | +49 | +3.6% | 39,400 |
2019/12/13 | 1,353 | 1,384 | 1,343 | 1,346 | +18 | +1.4% | 62,600 |
2019/12/12 | 1,310 | 1,333 | 1,302 | 1,328 | +23 | +1.8% | 40,100 |
2019/12/11 | 1,334 | 1,342 | 1,305 | 1,305 | -19 | -1.4% | 40,300 |
2019/12/10 | 1,342 | 1,370 | 1,304 | 1,324 | -48 | -3.5% | 118,800 |
2019/12/09 | 1,360 | 1,375 | 1,353 | 1,372 | +18 | +1.3% | 31,600 |
2019/12/06 | 1,353 | 1,366 | 1,346 | 1,354 | +1 | +0.1% | 16,300 |
2019/12/05 | 1,381 | 1,381 | 1,343 | 1,353 | +7 | +0.5% | 16,900 |
2019/12/04 | 1,359 | 1,381 | 1,333 | 1,346 | -13 | -1% | 26,200 |
2019/12/03 | 1,376 | 1,376 | 1,340 | 1,359 | -18 | -1.3% | 25,300 |
2019/12/02 | 1,391 | 1,393 | 1,375 | 1,377 | -15 | -1.1% | 24,500 |
2019/11/29 | 1,371 | 1,417 | 1,371 | 1,392 | +41 | +3% | 37,800 |
2019/11/28 | 1,376 | 1,376 | 1,341 | 1,351 | -12 | -0.9% | 24,300 |
2019/11/27 | 1,351 | 1,382 | 1,349 | 1,363 | +31 | +2.3% | 39,600 |
1301~
1350
件表示中 / 4867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 | 121,200円 | -0.0% | -14.2% | 3.30% | 13.69倍 | 0.49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 |
KIMOTO | 22,800円 | -5.3% | -16.5% | 3.07% | 12.85倍 | 0.55倍 |
|
スマホ、デジタル家電のタッチパネル用ハードコートフィルム最大手。地理情報関連事業も併営 |
邦アセチレン | 35,500円 | +0.6% | -7.8% | 3.94% | 10.29倍 | 0.67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 |
リベルタ | 199,800円 | +27.4% | +500.0% | 0.50% | 74.36倍 | 7.66倍 |
|
フットケアや歯磨きなどコスメ筆頭に、トイレタリー、機能衣料など独自企画。M&A積極的 |
ムトー精工 | 149,800円 | -7.5% | -12.8% | 6.01% | 6.66倍 | 0.57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 |
市場注目の銘柄
チャート関連のコラム