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 |
|---|---|---|---|---|---|---|---|
| 2014/12/12 | 1,753 | 1,770 | 1,731 | 1,732 | -21 | -1.2% | 14,400 |
| 2014/12/11 | 1,745 | 1,770 | 1,745 | 1,753 | -36 | -2% | 11,600 |
| 2014/12/10 | 1,802 | 1,835 | 1,769 | 1,789 | -53 | -2.9% | 18,000 |
| 2014/12/09 | 1,880 | 1,899 | 1,829 | 1,842 | -32 | -1.7% | 57,400 |
| 2014/12/08 | 1,812 | 1,876 | 1,812 | 1,874 | +77 | +4.3% | 48,200 |
| 2014/12/05 | 1,774 | 1,798 | 1,766 | 1,797 | +9 | +0.5% | 8,700 |
| 2014/12/04 | 1,766 | 1,788 | 1,760 | 1,788 | +10 | +0.6% | 6,900 |
| 2014/12/03 | 1,768 | 1,791 | 1,764 | 1,778 | +1 | +0.1% | 8,800 |
| 2014/12/02 | 1,775 | 1,777 | 1,758 | 1,777 | +3 | +0.2% | 16,500 |
| 2014/12/01 | 1,745 | 1,777 | 1,735 | 1,774 | +31 | +1.8% | 18,500 |
| 2014/11/28 | 1,708 | 1,745 | 1,683 | 1,743 | +48 | +2.8% | 18,400 |
| 2014/11/27 | 1,729 | 1,729 | 1,676 | 1,695 | -25 | -1.5% | 10,200 |
| 2014/11/26 | 1,732 | 1,732 | 1,706 | 1,720 | -17 | -1% | 5,000 |
| 2014/11/25 | 1,730 | 1,739 | 1,702 | 1,737 | +3 | +0.2% | 4,800 |
| 2014/11/21 | 1,760 | 1,760 | 1,712 | 1,734 | -6 | -0.3% | 14,000 |
| 2014/11/20 | 1,765 | 1,765 | 1,735 | 1,740 | +6 | +0.3% | 3,500 |
| 2014/11/19 | 1,763 | 1,763 | 1,734 | 1,734 | -30 | -1.7% | 3,600 |
| 2014/11/18 | 1,717 | 1,767 | 1,717 | 1,764 | +47 | +2.7% | 6,700 |
| 2014/11/17 | 1,746 | 1,750 | 1,717 | 1,717 | -48 | -2.7% | 5,200 |
| 2014/11/14 | 1,755 | 1,767 | 1,747 | 1,765 | +14 | +0.8% | 7,000 |
| 2014/11/13 | 1,718 | 1,756 | 1,718 | 1,751 | +8 | +0.5% | 10,900 |
| 2014/11/12 | 1,753 | 1,773 | 1,700 | 1,743 | -1 | -0.1% | 12,600 |
| 2014/11/11 | 1,703 | 1,755 | 1,703 | 1,744 | +38 | +2.2% | 35,200 |
| 2014/11/10 | 1,721 | 1,734 | 1,659 | 1,706 | -17 | -1% | 6,900 |
| 2014/11/07 | 1,710 | 1,725 | 1,705 | 1,723 | +14 | +0.8% | 4,200 |
| 2014/11/06 | 1,750 | 1,750 | 1,702 | 1,709 | -37 | -2.1% | 9,600 |
| 2014/11/05 | 1,708 | 1,746 | 1,691 | 1,746 | +15 | +0.9% | 14,600 |
| 2014/11/04 | 1,760 | 1,760 | 1,700 | 1,731 | +9 | +0.5% | 24,300 |
| 2014/10/31 | 1,700 | 1,748 | 1,634 | 1,722 | +55 | +3.3% | 34,400 |
| 2014/10/30 | 1,601 | 1,667 | 1,599 | 1,667 | +82 | +5.2% | 38,100 |
| 2014/10/29 | 1,588 | 1,597 | 1,562 | 1,585 | +10 | +0.6% | 10,200 |
| 2014/10/28 | 1,559 | 1,609 | 1,559 | 1,575 | +7 | +0.4% | 5,800 |
| 2014/10/27 | 1,601 | 1,614 | 1,553 | 1,568 | -35 | -2.2% | 5,500 |
| 2014/10/24 | 1,606 | 1,618 | 1,588 | 1,603 | +22 | +1.4% | 10,500 |
| 2014/10/23 | 1,560 | 1,605 | 1,549 | 1,581 | +21 | +1.3% | 7,400 |
| 2014/10/22 | 1,550 | 1,574 | 1,531 | 1,560 | +49 | +3.2% | 9,200 |
| 2014/10/21 | 1,530 | 1,530 | 1,506 | 1,511 | -11 | -0.7% | 15,900 |
| 2014/10/20 | 1,511 | 1,550 | 1,500 | 1,522 | +25 | +1.7% | 13,500 |
| 2014/10/17 | 1,554 | 1,600 | 1,482 | 1,497 | -70 | -4.5% | 22,500 |
| 2014/10/16 | 1,551 | 1,664 | 1,551 | 1,567 | -25 | -1.6% | 21,800 |
| 2014/10/15 | 1,649 | 1,675 | 1,514 | 1,592 | -74 | -4.4% | 15,900 |
| 2014/10/14 | 1,680 | 1,703 | 1,666 | 1,666 | -64 | -3.7% | 17,900 |
| 2014/10/10 | 1,702 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 16,000 |
| 2014/10/09 | 1,760 | 1,760 | 1,721 | 1,750 | +10 | +0.6% | 10,800 |
| 2014/10/08 | 1,694 | 1,753 | 1,690 | 1,740 | +8 | +0.5% | 15,300 |
| 2014/10/07 | 1,725 | 1,746 | 1,687 | 1,732 | +15 | +0.9% | 12,100 |
| 2014/10/06 | 1,700 | 1,741 | 1,700 | 1,717 | +2 | +0.1% | 11,600 |
| 2014/10/03 | 1,720 | 1,768 | 1,707 | 1,715 | -20 | -1.2% | 4,500 |
| 2014/10/02 | 1,815 | 1,817 | 1,720 | 1,735 | -80 | -4.4% | 11,000 |
| 2014/10/01 | 1,830 | 1,836 | 1,802 | 1,815 | +9 | +0.5% | 13,300 |
2601～
2650
件表示中 / 4908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 | 111,800円 | -0.0% | -14.2% | 2.68% | 12.63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 |
| アルマード | 114,000円 | +18.0% | +10.9% | 5.70% | 14.65倍 | 5.63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 |
| ナトコ | 144,000円 | +6.0% | +8.9% | 3.61% | 11.10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 |
| 広栄化学 | 223,300円 | -2.6% | -1.7% | 4.48% | 39.00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 | 43,300円 | +8.9% | -69.7% | 2.31% | 70.75倍 | 1.33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
