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 |
|---|---|---|---|---|---|---|---|
| 2011/08/24 | 1,256 | 1,299 | 1,246 | 1,247 | +1 | +0.1% | 10,500 |
| 2011/08/23 | 1,220 | 1,250 | 1,220 | 1,246 | +6 | +0.5% | 2,600 |
| 2011/08/22 | 1,200 | 1,240 | 1,200 | 1,240 | +58 | +4.9% | 4,800 |
| 2011/08/19 | 1,250 | 1,250 | 1,151 | 1,182 | -81 | -6.4% | 24,000 |
| 2011/08/18 | 1,273 | 1,293 | 1,251 | 1,263 | -17 | -1.3% | 6,000 |
| 2011/08/17 | 1,288 | 1,294 | 1,272 | 1,280 | +8 | +0.6% | 1,900 |
| 2011/08/16 | 1,290 | 1,290 | 1,260 | 1,272 | ±0 | ±0% | 2,900 |
| 2011/08/15 | 1,345 | 1,370 | 1,257 | 1,272 | -38 | -2.9% | 10,500 |
| 2011/08/12 | 1,374 | 1,374 | 1,298 | 1,310 | +10 | +0.8% | 2,100 |
| 2011/08/11 | 1,275 | 1,320 | 1,260 | 1,300 | -29 | -2.2% | 2,300 |
| 2011/08/10 | 1,370 | 1,370 | 1,278 | 1,329 | -26 | -1.9% | 7,900 |
| 2011/08/09 | 1,280 | 1,360 | 1,250 | 1,355 | -75 | -5.2% | 13,700 |
| 2011/08/08 | 1,450 | 1,450 | 1,425 | 1,430 | -70 | -4.7% | 2,700 |
| 2011/08/05 | 1,481 | 1,500 | 1,420 | 1,500 | -50 | -3.2% | 8,700 |
| 2011/08/04 | 1,580 | 1,580 | 1,543 | 1,550 | -30 | -1.9% | 1,600 |
| 2011/08/03 | 1,580 | 1,580 | 1,492 | 1,580 | -2 | -0.1% | 14,800 |
| 2011/08/02 | 1,595 | 1,595 | 1,581 | 1,582 | -13 | -0.8% | 4,900 |
| 2011/08/01 | 1,600 | 1,600 | 1,595 | 1,595 | -13 | -0.8% | 3,700 |
| 2011/07/29 | 1,653 | 1,653 | 1,606 | 1,608 | -47 | -2.8% | 3,700 |
| 2011/07/28 | 1,635 | 1,655 | 1,635 | 1,655 | -15 | -0.9% | 2,000 |
| 2011/07/27 | 1,680 | 1,680 | 1,670 | 1,670 | -55 | -3.2% | 5,100 |
| 2011/07/26 | 1,674 | 1,725 | 1,674 | 1,725 | +36 | +2.1% | 9,800 |
| 2011/07/25 | 1,698 | 1,700 | 1,689 | 1,689 | -10 | -0.6% | 4,100 |
| 2011/07/22 | 1,700 | 1,701 | 1,698 | 1,699 | -1 | -0.1% | 7,500 |
| 2011/07/21 | 1,700 | 1,702 | 1,698 | 1,700 | ±0 | ±0% | 9,100 |
| 2011/07/20 | 1,700 | 1,705 | 1,698 | 1,700 | +2 | +0.1% | 6,800 |
| 2011/07/19 | 1,735 | 1,735 | 1,671 | 1,698 | +3 | +0.2% | 5,800 |
| 2011/07/15 | 1,678 | 1,695 | 1,678 | 1,695 | +7 | +0.4% | 6,900 |
| 2011/07/14 | 1,697 | 1,697 | 1,679 | 1,688 | -9 | -0.5% | 2,000 |
| 2011/07/13 | 1,686 | 1,700 | 1,683 | 1,697 | +7 | +0.4% | 4,200 |
| 2011/07/12 | 1,695 | 1,695 | 1,685 | 1,690 | -10 | -0.6% | 3,800 |
| 2011/07/11 | 1,709 | 1,709 | 1,699 | 1,700 | -10 | -0.6% | 6,600 |
| 2011/07/08 | 1,697 | 1,710 | 1,688 | 1,710 | +18 | +1.1% | 10,100 |
| 2011/07/07 | 1,696 | 1,698 | 1,691 | 1,692 | -9 | -0.5% | 4,000 |
| 2011/07/06 | 1,696 | 1,702 | 1,695 | 1,701 | +6 | +0.4% | 7,700 |
| 2011/07/05 | 1,709 | 1,709 | 1,690 | 1,695 | +5 | +0.3% | 6,300 |
| 2011/07/04 | 1,680 | 1,698 | 1,680 | 1,690 | +15 | +0.9% | 2,600 |
| 2011/07/01 | 1,674 | 1,675 | 1,661 | 1,675 | +16 | +1% | 4,200 |
| 2011/06/30 | 1,675 | 1,675 | 1,650 | 1,659 | +4 | +0.2% | 5,300 |
| 2011/06/29 | 1,655 | 1,658 | 1,650 | 1,655 | +5 | +0.3% | 3,400 |
| 2011/06/28 | 1,649 | 1,670 | 1,636 | 1,650 | +2 | +0.1% | 3,800 |
| 2011/06/27 | 1,620 | 1,648 | 1,617 | 1,648 | +24 | +1.5% | 2,900 |
| 2011/06/24 | 1,612 | 1,624 | 1,612 | 1,624 | +9 | +0.6% | 1,700 |
| 2011/06/23 | 1,614 | 1,630 | 1,614 | 1,615 | +3 | +0.2% | 1,300 |
| 2011/06/22 | 1,614 | 1,620 | 1,612 | 1,612 | -2 | -0.1% | 6,100 |
| 2011/06/21 | 1,615 | 1,615 | 1,611 | 1,614 | -4 | -0.2% | 4,200 |
| 2011/06/20 | 1,611 | 1,620 | 1,611 | 1,618 | +8 | +0.5% | 3,800 |
| 2011/06/17 | 1,647 | 1,647 | 1,610 | 1,610 | -11 | -0.7% | 5,100 |
| 2011/06/16 | 1,603 | 1,636 | 1,603 | 1,621 | +2 | +0.1% | 7,400 |
| 2011/06/15 | 1,635 | 1,648 | 1,610 | 1,619 | -16 | -1% | 10,000 |
3351～
3400
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 | 131,000円 | -0.0% | -14.2% | 3.05% | 14.80倍 | 0.52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 | 221,600円 | +3.4% | +2.0% | 3.61% | 8.39倍 | 0.95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 | 13,700円 | +9.7% | - | 0.00% | - | 1.48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 | 37,000円 | +1.6% | +2.4% | 3.78% | 8.04倍 | 0.72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
