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 |
|---|---|---|---|---|---|---|---|
| 2014/07/01 | 1,850 | 1,891 | 1,847 | 1,889 | +49 | +2.7% | 30,600 |
| 2014/06/30 | 1,799 | 1,850 | 1,799 | 1,840 | +20 | +1.1% | 22,800 |
| 2014/06/27 | 1,829 | 1,838 | 1,816 | 1,820 | -9 | -0.5% | 17,700 |
| 2014/06/26 | 1,831 | 1,840 | 1,828 | 1,829 | -2 | -0.1% | 18,100 |
| 2014/06/25 | 1,845 | 1,850 | 1,811 | 1,831 | -10 | -0.5% | 13,100 |
| 2014/06/24 | 1,832 | 1,841 | 1,810 | 1,841 | +11 | +0.6% | 16,300 |
| 2014/06/23 | 1,830 | 1,833 | 1,820 | 1,830 | +10 | +0.5% | 10,900 |
| 2014/06/20 | 1,819 | 1,832 | 1,800 | 1,820 | +7 | +0.4% | 27,600 |
| 2014/06/19 | 1,816 | 1,816 | 1,784 | 1,813 | +37 | +2.1% | 17,800 |
| 2014/06/18 | 1,800 | 1,830 | 1,772 | 1,776 | -24 | -1.3% | 25,200 |
| 2014/06/17 | 1,779 | 1,800 | 1,760 | 1,800 | +32 | +1.8% | 36,000 |
| 2014/06/16 | 1,779 | 1,779 | 1,740 | 1,768 | -11 | -0.6% | 13,100 |
| 2014/06/13 | 1,750 | 1,782 | 1,743 | 1,779 | +33 | +1.9% | 29,700 |
| 2014/06/12 | 1,740 | 1,748 | 1,721 | 1,746 | +8 | +0.5% | 20,300 |
| 2014/06/11 | 1,730 | 1,749 | 1,722 | 1,738 | +16 | +0.9% | 21,700 |
| 2014/06/10 | 1,750 | 1,788 | 1,694 | 1,722 | +36 | +2.1% | 95,300 |
| 2014/06/09 | 1,685 | 1,687 | 1,672 | 1,686 | +3 | +0.2% | 5,400 |
| 2014/06/06 | 1,666 | 1,684 | 1,666 | 1,683 | +8 | +0.5% | 15,500 |
| 2014/06/05 | 1,668 | 1,678 | 1,655 | 1,675 | +7 | +0.4% | 14,500 |
| 2014/06/04 | 1,665 | 1,668 | 1,655 | 1,668 | +3 | +0.2% | 13,600 |
| 2014/06/03 | 1,640 | 1,665 | 1,640 | 1,665 | +25 | +1.5% | 22,900 |
| 2014/06/02 | 1,642 | 1,649 | 1,630 | 1,640 | -6 | -0.4% | 25,900 |
| 2014/05/30 | 1,622 | 1,650 | 1,620 | 1,646 | +23 | +1.4% | 31,100 |
| 2014/05/29 | 1,619 | 1,625 | 1,615 | 1,623 | +4 | +0.2% | 8,300 |
| 2014/05/28 | 1,612 | 1,620 | 1,610 | 1,619 | +10 | +0.6% | 19,200 |
| 2014/05/27 | 1,605 | 1,611 | 1,593 | 1,609 | +4 | +0.2% | 13,900 |
| 2014/05/26 | 1,595 | 1,615 | 1,595 | 1,605 | +10 | +0.6% | 14,800 |
| 2014/05/23 | 1,565 | 1,600 | 1,564 | 1,595 | +33 | +2.1% | 20,100 |
| 2014/05/22 | 1,561 | 1,565 | 1,560 | 1,562 | +1 | +0.1% | 10,900 |
| 2014/05/21 | 1,565 | 1,566 | 1,551 | 1,561 | -2 | -0.1% | 7,300 |
| 2014/05/20 | 1,545 | 1,574 | 1,545 | 1,563 | +20 | +1.3% | 7,600 |
| 2014/05/19 | 1,530 | 1,557 | 1,530 | 1,543 | +26 | +1.7% | 15,700 |
| 2014/05/16 | 1,579 | 1,581 | 1,510 | 1,517 | -62 | -3.9% | 26,700 |
| 2014/05/15 | 1,580 | 1,595 | 1,575 | 1,579 | +2 | +0.1% | 10,800 |
| 2014/05/14 | 1,562 | 1,580 | 1,561 | 1,577 | +15 | +1% | 8,700 |
| 2014/05/13 | 1,550 | 1,565 | 1,550 | 1,562 | +12 | +0.8% | 6,400 |
| 2014/05/12 | 1,551 | 1,573 | 1,550 | 1,550 | -10 | -0.6% | 17,200 |
| 2014/05/09 | 1,560 | 1,580 | 1,540 | 1,560 | +5 | +0.3% | 19,800 |
| 2014/05/08 | 1,560 | 1,588 | 1,540 | 1,555 | +6 | +0.4% | 26,400 |
| 2014/05/07 | 1,590 | 1,595 | 1,534 | 1,549 | -40 | -2.5% | 29,000 |
| 2014/05/02 | 1,606 | 1,608 | 1,584 | 1,589 | -14 | -0.9% | 41,600 |
| 2014/05/01 | 1,598 | 1,605 | 1,595 | 1,603 | +11 | +0.7% | 20,800 |
| 2014/04/30 | 1,600 | 1,600 | 1,589 | 1,592 | +6 | +0.4% | 28,700 |
| 2014/04/28 | 1,550 | 1,598 | 1,550 | 1,586 | +36 | +2.3% | 57,100 |
| 2014/04/25 | 1,547 | 1,550 | 1,535 | 1,550 | +3 | +0.2% | 25,800 |
| 2014/04/24 | 1,545 | 1,550 | 1,540 | 1,547 | +6 | +0.4% | 17,300 |
| 2014/04/23 | 1,540 | 1,545 | 1,536 | 1,541 | +21 | +1.4% | 8,800 |
| 2014/04/22 | 1,532 | 1,547 | 1,520 | 1,520 | -15 | -1% | 24,000 |
| 2014/04/21 | 1,527 | 1,539 | 1,527 | 1,535 | +4 | +0.3% | 10,400 |
| 2014/04/18 | 1,527 | 1,536 | 1,523 | 1,531 | +7 | +0.5% | 15,800 |
2651～
2700
件表示中 / 4846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 | 127,500円 | -0.0% | -14.2% | 3.14% | 14.40倍 | 0.51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 | 64,400円 | +5.2% | +128.8% | 3.11% | 9.81倍 | 0.67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 |
| ニイタカ | 219,800円 | +3.4% | +2.0% | 3.64% | 8.32倍 | 0.94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 |
| リプロセル | 13,600円 | +9.7% | - | 0.00% | - | 1.47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 |
| 邦アセチレン | 36,500円 | +1.6% | +2.4% | 3.84% | 7.93倍 | 0.71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
