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 |
---|---|---|---|---|---|---|---|
2023/05/12 | 1,497 | 1,510 | 1,486 | 1,486 | -22 | -1.5% | 83,700 |
2023/05/11 | 1,503 | 1,522 | 1,503 | 1,508 | -3 | -0.2% | 44,600 |
2023/05/10 | 1,515 | 1,520 | 1,506 | 1,511 | -16 | -1% | 55,300 |
2023/05/09 | 1,511 | 1,527 | 1,508 | 1,527 | +16 | +1.1% | 97,300 |
2023/05/08 | 1,525 | 1,533 | 1,507 | 1,511 | -14 | -0.9% | 59,400 |
2023/05/02 | 1,520 | 1,537 | 1,516 | 1,525 | +7 | +0.5% | 64,700 |
2023/05/01 | 1,507 | 1,520 | 1,504 | 1,518 | +12 | +0.8% | 79,700 |
2023/04/28 | 1,522 | 1,523 | 1,489 | 1,506 | +4 | +0.3% | 97,100 |
2023/04/27 | 1,489 | 1,508 | 1,484 | 1,502 | +13 | +0.9% | 138,000 |
2023/04/26 | 1,511 | 1,517 | 1,488 | 1,489 | -37 | -2.4% | 118,800 |
2023/04/25 | 1,541 | 1,550 | 1,525 | 1,526 | -15 | -1% | 73,400 |
2023/04/24 | 1,565 | 1,568 | 1,539 | 1,541 | -24 | -1.5% | 52,500 |
2023/04/21 | 1,571 | 1,591 | 1,556 | 1,565 | -4 | -0.3% | 100,300 |
2023/04/20 | 1,536 | 1,575 | 1,536 | 1,569 | +20 | +1.3% | 77,800 |
2023/04/19 | 1,547 | 1,556 | 1,533 | 1,549 | -6 | -0.4% | 58,000 |
2023/04/18 | 1,564 | 1,567 | 1,540 | 1,555 | -9 | -0.6% | 68,300 |
2023/04/17 | 1,561 | 1,571 | 1,547 | 1,564 | +3 | +0.2% | 51,700 |
2023/04/14 | 1,563 | 1,565 | 1,547 | 1,561 | +12 | +0.8% | 54,600 |
2023/04/13 | 1,563 | 1,563 | 1,540 | 1,549 | -14 | -0.9% | 48,800 |
2023/04/12 | 1,562 | 1,568 | 1,553 | 1,563 | -15 | -1% | 47,900 |
2023/04/11 | 1,567 | 1,578 | 1,560 | 1,578 | +30 | +1.9% | 57,100 |
2023/04/10 | 1,561 | 1,568 | 1,541 | 1,548 | -9 | -0.6% | 51,400 |
2023/04/07 | 1,543 | 1,567 | 1,543 | 1,557 | +9 | +0.6% | 48,800 |
2023/04/06 | 1,558 | 1,559 | 1,540 | 1,548 | -31 | -2% | 82,200 |
2023/04/05 | 1,615 | 1,615 | 1,573 | 1,579 | -41 | -2.5% | 94,500 |
2023/04/04 | 1,630 | 1,652 | 1,614 | 1,620 | -19 | -1.2% | 58,900 |
2023/04/03 | 1,644 | 1,645 | 1,630 | 1,639 | +3 | +0.2% | 73,500 |
2023/03/31 | 1,635 | 1,652 | 1,615 | 1,636 | +14 | +0.9% | 82,800 |
2023/03/30 | 1,631 | 1,649 | 1,617 | 1,622 | +5 | +0.3% | 48,900 |
2023/03/29 | 1,603 | 1,620 | 1,602 | 1,617 | +6 | +0.4% | 64,200 |
2023/03/28 | 1,628 | 1,630 | 1,601 | 1,611 | -17 | -1% | 49,700 |
2023/03/27 | 1,607 | 1,643 | 1,590 | 1,628 | -19 | -1.2% | 80,300 |
2023/03/24 | 1,619 | 1,656 | 1,609 | 1,647 | +27 | +1.7% | 81,000 |
2023/03/23 | 1,590 | 1,622 | 1,586 | 1,620 | -4 | -0.2% | 44,400 |
2023/03/22 | 1,598 | 1,627 | 1,597 | 1,624 | +54 | +3.4% | 81,900 |
2023/03/20 | 1,618 | 1,623 | 1,567 | 1,570 | -56 | -3.4% | 76,400 |
2023/03/17 | 1,620 | 1,627 | 1,583 | 1,626 | +36 | +2.3% | 116,000 |
2023/03/16 | 1,602 | 1,621 | 1,585 | 1,590 | -52 | -3.2% | 106,800 |
2023/03/15 | 1,580 | 1,649 | 1,580 | 1,642 | +93 | +6% | 201,600 |
2023/03/14 | 1,565 | 1,586 | 1,534 | 1,549 | -51 | -3.2% | 160,600 |
2023/03/13 | 1,590 | 1,602 | 1,572 | 1,600 | -19 | -1.2% | 153,300 |
2023/03/10 | 1,635 | 1,643 | 1,603 | 1,619 | -34 | -2.1% | 218,200 |
2023/03/09 | 1,598 | 1,679 | 1,567 | 1,653 | +90 | +5.8% | 787,100 |
2023/03/08 | 1,567 | 1,577 | 1,559 | 1,563 | -14 | -0.9% | 206,100 |
2023/03/07 | 1,587 | 1,592 | 1,566 | 1,577 | -10 | -0.6% | 107,500 |
2023/03/06 | 1,578 | 1,590 | 1,571 | 1,587 | +27 | +1.7% | 86,900 |
2023/03/03 | 1,573 | 1,573 | 1,550 | 1,560 | -3 | -0.2% | 82,200 |
2023/03/02 | 1,601 | 1,601 | 1,555 | 1,563 | -35 | -2.2% | 97,500 |
2023/03/01 | 1,570 | 1,601 | 1,564 | 1,598 | +28 | +1.8% | 93,700 |
2023/02/28 | 1,579 | 1,582 | 1,559 | 1,570 | -3 | -0.2% | 49,500 |
251~
300
件表示中 / 4610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 | 153,400円 | -9.5% | -31.4% | 2.61% | 23.05倍 | 0.63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 |
タイガポリ | 85,300円 | +4.5% | -16.0% | 3.99% | 7.72倍 | 0.43倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
アグロカネシ | 118,000円 | +2.2% | -1.3% | 2.71% | 26.96倍 | 0.72倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
藤倉化 | 48,400円 | +8.3% | +8.3% | 3.72% | 12.44倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の4事業が柱。主顧客は自動車、電子、建築。好財務内容 |
ムトー精工 | 185,000円 | +1.5% | -21.9% | 5.05% | 7.96倍 | 0.73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