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 |
|---|---|---|---|---|---|---|---|
| 2015/07/28 | 1,278 | 1,288 | 1,276 | 1,280 | -2 | -0.2% | 15,400 |
| 2015/07/27 | 1,285 | 1,285 | 1,280 | 1,282 | -1 | -0.1% | 10,100 |
| 2015/07/24 | 1,287 | 1,290 | 1,280 | 1,283 | -8 | -0.6% | 12,300 |
| 2015/07/23 | 1,300 | 1,300 | 1,285 | 1,291 | -9 | -0.7% | 12,500 |
| 2015/07/22 | 1,305 | 1,307 | 1,297 | 1,300 | -6 | -0.5% | 9,200 |
| 2015/07/21 | 1,321 | 1,324 | 1,303 | 1,306 | -18 | -1.4% | 19,800 |
| 2015/07/17 | 1,326 | 1,335 | 1,312 | 1,324 | -2 | -0.2% | 8,600 |
| 2015/07/16 | 1,329 | 1,329 | 1,321 | 1,326 | -3 | -0.2% | 6,700 |
| 2015/07/15 | 1,325 | 1,338 | 1,320 | 1,329 | +11 | +0.8% | 14,400 |
| 2015/07/14 | 1,321 | 1,325 | 1,308 | 1,318 | +23 | +1.8% | 13,200 |
| 2015/07/13 | 1,300 | 1,331 | 1,287 | 1,295 | +8 | +0.6% | 9,700 |
| 2015/07/10 | 1,307 | 1,311 | 1,280 | 1,287 | -23 | -1.8% | 24,000 |
| 2015/07/09 | 1,350 | 1,350 | 1,270 | 1,310 | -41 | -3% | 53,800 |
| 2015/07/08 | 1,367 | 1,368 | 1,351 | 1,351 | -17 | -1.2% | 22,100 |
| 2015/07/07 | 1,380 | 1,380 | 1,366 | 1,368 | +5 | +0.4% | 7,100 |
| 2015/07/06 | 1,375 | 1,377 | 1,363 | 1,363 | -25 | -1.8% | 13,800 |
| 2015/07/03 | 1,380 | 1,390 | 1,380 | 1,388 | +8 | +0.6% | 10,100 |
| 2015/07/02 | 1,390 | 1,394 | 1,377 | 1,380 | -4 | -0.3% | 14,900 |
| 2015/07/01 | 1,383 | 1,392 | 1,378 | 1,384 | +2 | +0.1% | 10,100 |
| 2015/06/30 | 1,368 | 1,383 | 1,363 | 1,382 | +15 | +1.1% | 25,600 |
| 2015/06/29 | 1,382 | 1,385 | 1,367 | 1,367 | -27 | -1.9% | 46,900 |
| 2015/06/26 | 1,399 | 1,400 | 1,385 | 1,394 | -4 | -0.3% | 38,200 |
| 2015/06/25 | 1,404 | 1,409 | 1,397 | 1,398 | -2 | -0.1% | 27,900 |
| 2015/06/24 | 1,429 | 1,435 | 1,400 | 1,400 | -10 | -0.7% | 74,500 |
| 2015/06/23 | 1,400 | 1,412 | 1,395 | 1,410 | +11 | +0.8% | 24,600 |
| 2015/06/22 | 1,400 | 1,404 | 1,394 | 1,399 | +1 | +0.1% | 15,000 |
| 2015/06/19 | 1,392 | 1,404 | 1,392 | 1,398 | +6 | +0.4% | 15,900 |
| 2015/06/18 | 1,400 | 1,404 | 1,392 | 1,392 | -6 | -0.4% | 28,100 |
| 2015/06/17 | 1,429 | 1,432 | 1,391 | 1,398 | -34 | -2.4% | 86,200 |
| 2015/06/16 | 1,442 | 1,444 | 1,432 | 1,432 | -15 | -1% | 31,300 |
| 2015/06/15 | 1,450 | 1,455 | 1,445 | 1,447 | -5 | -0.3% | 21,600 |
| 2015/06/12 | 1,455 | 1,456 | 1,451 | 1,452 | -8 | -0.5% | 38,500 |
| 2015/06/11 | 1,460 | 1,466 | 1,457 | 1,460 | +8 | +0.6% | 16,200 |
| 2015/06/10 | 1,479 | 1,479 | 1,452 | 1,452 | -9 | -0.6% | 28,200 |
| 2015/06/09 | 1,465 | 1,465 | 1,460 | 1,461 | -4 | -0.3% | 21,200 |
| 2015/06/08 | 1,475 | 1,477 | 1,465 | 1,465 | +4 | +0.3% | 24,700 |
| 2015/06/05 | 1,456 | 1,472 | 1,453 | 1,461 | +1 | +0.1% | 28,400 |
| 2015/06/04 | 1,456 | 1,468 | 1,455 | 1,460 | +1 | +0.1% | 23,500 |
| 2015/06/03 | 1,457 | 1,466 | 1,453 | 1,459 | +2 | +0.1% | 13,300 |
| 2015/06/02 | 1,456 | 1,460 | 1,452 | 1,457 | +1 | +0.1% | 17,600 |
| 2015/06/01 | 1,458 | 1,475 | 1,456 | 1,456 | -2 | -0.1% | 19,900 |
| 2015/05/29 | 1,469 | 1,475 | 1,458 | 1,458 | -11 | -0.7% | 19,500 |
| 2015/05/28 | 1,480 | 1,480 | 1,466 | 1,469 | ±0 | ±0% | 16,100 |
| 2015/05/27 | 1,471 | 1,480 | 1,465 | 1,469 | +8 | +0.5% | 17,000 |
| 2015/05/26 | 1,456 | 1,477 | 1,456 | 1,461 | -4 | -0.3% | 16,400 |
| 2015/05/25 | 1,465 | 1,471 | 1,455 | 1,465 | +6 | +0.4% | 25,600 |
| 2015/05/22 | 1,461 | 1,464 | 1,452 | 1,459 | -2 | -0.1% | 15,500 |
| 2015/05/21 | 1,461 | 1,468 | 1,461 | 1,461 | -1 | -0.1% | 11,000 |
| 2015/05/20 | 1,467 | 1,469 | 1,461 | 1,462 | -4 | -0.3% | 12,300 |
| 2015/05/19 | 1,455 | 1,470 | 1,455 | 1,466 | +1 | +0.1% | 24,300 |
2451～
2500
件表示中 / 4909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 | 110,700円 | -0.0% | -14.2% | 2.71% | 12.51倍 | 0.44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 | 145,200円 | +6.0% | +8.9% | 3.58% | 11.19倍 | 0.47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 | 112,900円 | +18.0% | +10.9% | 5.76% | 14.51倍 | 5.58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 | 223,100円 | -2.6% | -1.7% | 4.48% | 38.97倍 | 0.50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 | 44,500円 | +8.9% | -69.7% | 2.25% | 72.71倍 | 1.36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
