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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 1,561 | 1,577 | 1,558 | 1,573 | +4 | +0.3% | 37,700 |
2023/02/24 | 1,551 | 1,584 | 1,551 | 1,569 | +28 | +1.8% | 85,800 |
2023/02/22 | 1,548 | 1,555 | 1,535 | 1,541 | -26 | -1.7% | 71,800 |
2023/02/21 | 1,578 | 1,578 | 1,556 | 1,567 | -3 | -0.2% | 42,300 |
2023/02/20 | 1,545 | 1,570 | 1,544 | 1,570 | +26 | +1.7% | 78,100 |
2023/02/17 | 1,551 | 1,560 | 1,544 | 1,544 | -17 | -1.1% | 62,200 |
2023/02/16 | 1,553 | 1,574 | 1,553 | 1,561 | +19 | +1.2% | 117,300 |
2023/02/15 | 1,540 | 1,559 | 1,538 | 1,542 | +4 | +0.3% | 61,600 |
2023/02/14 | 1,544 | 1,556 | 1,537 | 1,538 | ±0 | ±0% | 63,900 |
2023/02/13 | 1,544 | 1,544 | 1,527 | 1,538 | -26 | -1.7% | 68,300 |
2023/02/10 | 1,525 | 1,576 | 1,525 | 1,564 | +45 | +3% | 188,700 |
2023/02/09 | 1,522 | 1,531 | 1,516 | 1,519 | -10 | -0.7% | 67,600 |
2023/02/08 | 1,518 | 1,530 | 1,518 | 1,529 | +11 | +0.7% | 60,100 |
2023/02/07 | 1,522 | 1,533 | 1,511 | 1,518 | +2 | +0.1% | 61,500 |
2023/02/06 | 1,519 | 1,528 | 1,514 | 1,516 | +1 | +0.1% | 47,400 |
2023/02/03 | 1,532 | 1,537 | 1,514 | 1,515 | -12 | -0.8% | 49,900 |
2023/02/02 | 1,518 | 1,535 | 1,512 | 1,527 | +19 | +1.3% | 105,300 |
2023/02/01 | 1,527 | 1,540 | 1,504 | 1,508 | -19 | -1.2% | 130,100 |
2023/01/31 | 1,518 | 1,531 | 1,508 | 1,527 | +4 | +0.3% | 65,400 |
2023/01/30 | 1,506 | 1,531 | 1,498 | 1,523 | -23 | -1.5% | 146,300 |
2023/01/27 | 1,545 | 1,561 | 1,532 | 1,546 | +3 | +0.2% | 194,000 |
2023/01/26 | 1,557 | 1,578 | 1,535 | 1,543 | ±0 | ±0% | 170,300 |
2023/01/25 | 1,528 | 1,553 | 1,522 | 1,543 | +8 | +0.5% | 125,800 |
2023/01/24 | 1,548 | 1,557 | 1,532 | 1,535 | +15 | +1% | 120,200 |
2023/01/23 | 1,517 | 1,526 | 1,500 | 1,520 | +17 | +1.1% | 123,500 |
2023/01/20 | 1,488 | 1,504 | 1,478 | 1,503 | +17 | +1.1% | 69,100 |
2023/01/19 | 1,480 | 1,492 | 1,474 | 1,486 | -3 | -0.2% | 93,400 |
2023/01/18 | 1,459 | 1,489 | 1,444 | 1,489 | +35 | +2.4% | 134,200 |
2023/01/17 | 1,427 | 1,471 | 1,427 | 1,454 | +14 | +1% | 74,600 |
2023/01/16 | 1,430 | 1,447 | 1,426 | 1,440 | +1 | +0.1% | 74,400 |
2023/01/13 | 1,450 | 1,465 | 1,435 | 1,439 | -11 | -0.8% | 100,400 |
2023/01/12 | 1,458 | 1,463 | 1,424 | 1,450 | -9 | -0.6% | 164,200 |
2023/01/11 | 1,460 | 1,475 | 1,455 | 1,459 | +8 | +0.6% | 60,100 |
2023/01/10 | 1,487 | 1,490 | 1,449 | 1,451 | -8 | -0.5% | 137,600 |
2023/01/06 | 1,420 | 1,465 | 1,420 | 1,459 | +37 | +2.6% | 111,900 |
2023/01/05 | 1,406 | 1,438 | 1,406 | 1,422 | +19 | +1.4% | 102,300 |
2023/01/04 | 1,430 | 1,430 | 1,399 | 1,403 | -25 | -1.8% | 80,700 |
2022/12/30 | 1,421 | 1,440 | 1,421 | 1,428 | +17 | +1.2% | 68,700 |
2022/12/29 | 1,377 | 1,414 | 1,377 | 1,411 | +21 | +1.5% | 78,700 |
2022/12/28 | 1,405 | 1,416 | 1,381 | 1,390 | -29 | -2% | 109,100 |
2022/12/27 | 1,430 | 1,430 | 1,415 | 1,419 | ±0 | ±0% | 66,100 |
2022/12/26 | 1,390 | 1,420 | 1,390 | 1,419 | +18 | +1.3% | 71,600 |
2022/12/23 | 1,383 | 1,409 | 1,369 | 1,401 | -12 | -0.8% | 156,700 |
2022/12/22 | 1,433 | 1,448 | 1,410 | 1,413 | -13 | -0.9% | 105,500 |
2022/12/21 | 1,448 | 1,456 | 1,418 | 1,426 | -26 | -1.8% | 158,800 |
2022/12/20 | 1,516 | 1,516 | 1,429 | 1,452 | -68 | -4.5% | 315,100 |
2022/12/19 | 1,532 | 1,543 | 1,514 | 1,520 | -22 | -1.4% | 135,800 |
2022/12/16 | 1,563 | 1,567 | 1,542 | 1,542 | -41 | -2.6% | 149,000 |
2022/12/15 | 1,565 | 1,589 | 1,554 | 1,583 | +12 | +0.8% | 116,300 |
2022/12/14 | 1,553 | 1,583 | 1,550 | 1,571 | +18 | +1.2% | 199,400 |
301~
350
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