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 |
|---|---|---|---|---|---|---|---|
| 2009/05/26 | 1,452 | 1,452 | 1,420 | 1,450 | -12 | -0.8% | 1,800 |
| 2009/05/25 | 1,455 | 1,462 | 1,400 | 1,462 | ±0 | ±0% | 4,800 |
| 2009/05/22 | 1,462 | 1,462 | 1,461 | 1,462 | +30 | +2.1% | 1,300 |
| 2009/05/21 | 1,431 | 1,432 | 1,411 | 1,432 | +21 | +1.5% | 6,200 |
| 2009/05/20 | 1,432 | 1,432 | 1,410 | 1,411 | -20 | -1.4% | 3,600 |
| 2009/05/19 | 1,432 | 1,440 | 1,430 | 1,431 | +46 | +3.3% | 14,000 |
| 2009/05/18 | 1,490 | 1,490 | 1,385 | 1,385 | -105 | -7% | 6,800 |
| 2009/05/15 | 1,489 | 1,490 | 1,477 | 1,490 | -5 | -0.3% | 3,900 |
| 2009/05/14 | 1,501 | 1,502 | 1,480 | 1,495 | -45 | -2.9% | 2,800 |
| 2009/05/13 | 1,580 | 1,580 | 1,526 | 1,540 | +8 | +0.5% | 5,100 |
| 2009/05/12 | 1,525 | 1,580 | 1,502 | 1,532 | -53 | -3.3% | 5,800 |
| 2009/05/11 | 1,595 | 1,598 | 1,553 | 1,585 | +40 | +2.6% | 3,000 |
| 2009/05/08 | 1,580 | 1,580 | 1,530 | 1,545 | -6 | -0.4% | 13,000 |
| 2009/05/07 | 1,559 | 1,580 | 1,550 | 1,551 | +71 | +4.8% | 7,000 |
| 2009/05/01 | 1,403 | 1,480 | 1,402 | 1,480 | +37 | +2.6% | 13,900 |
| 2009/04/30 | 1,465 | 1,465 | 1,362 | 1,443 | -2 | -0.1% | 5,100 |
| 2009/04/28 | 1,372 | 1,445 | 1,355 | 1,445 | +63 | +4.6% | 2,000 |
| 2009/04/27 | 1,353 | 1,450 | 1,353 | 1,382 | +31 | +2.3% | 2,500 |
| 2009/04/24 | 1,433 | 1,475 | 1,330 | 1,351 | -77 | -5.4% | 12,500 |
| 2009/04/23 | 1,328 | 1,428 | 1,328 | 1,428 | +200 | +16.3% | 24,200 |
| 2009/04/22 | 1,202 | 1,228 | 1,200 | 1,228 | +18 | +1.5% | 8,300 |
| 2009/04/21 | 1,230 | 1,230 | 1,210 | 1,210 | -60 | -4.7% | 4,800 |
| 2009/04/20 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 1,700 |
| 2009/04/17 | 1,299 | 1,299 | 1,230 | 1,260 | -40 | -3.1% | 2,900 |
| 2009/04/16 | 1,259 | 1,310 | 1,259 | 1,300 | +1 | +0.1% | 6,900 |
| 2009/04/15 | 1,315 | 1,315 | 1,260 | 1,299 | -27 | -2% | 5,400 |
| 2009/04/14 | 1,390 | 1,390 | 1,301 | 1,326 | -164 | -11% | 3,200 |
| 2009/04/13 | 1,550 | 1,550 | 1,490 | 1,490 | -60 | -3.9% | 900 |
| 2009/04/10 | 1,550 | 1,560 | 1,550 | 1,550 | ±0 | ±0% | 23,700 |
| 2009/04/09 | 1,550 | 1,550 | 1,422 | 1,550 | -30 | -1.9% | 21,200 |
| 2009/04/08 | 1,584 | 1,610 | 1,575 | 1,580 | +10 | +0.6% | 13,100 |
| 2009/04/07 | 1,618 | 1,618 | 1,551 | 1,570 | -48 | -3% | 1,600 |
| 2009/04/06 | 1,603 | 1,650 | 1,580 | 1,618 | +28 | +1.8% | 5,000 |
| 2009/04/03 | 1,620 | 1,730 | 1,578 | 1,590 | +30 | +1.9% | 9,400 |
| 2009/04/02 | 1,400 | 1,600 | 1,400 | 1,560 | +160 | +11.4% | 24,400 |
| 2009/04/01 | 1,320 | 1,400 | 1,320 | 1,400 | +80 | +6.1% | 7,100 |
| 2009/03/31 | 1,300 | 1,320 | 1,299 | 1,320 | +15 | +1.1% | 7,500 |
| 2009/03/30 | 1,300 | 1,350 | 1,300 | 1,305 | +25 | +2% | 4,300 |
| 2009/03/27 | 1,212 | 1,290 | 1,212 | 1,280 | +49 | +4% | 16,100 |
| 2009/03/26 | 1,201 | 1,242 | 1,201 | 1,231 | +21 | +1.7% | 8,000 |
| 2009/03/25 | 1,200 | 1,220 | 1,200 | 1,210 | +20 | +1.7% | 23,800 |
| 2009/03/24 | 1,220 | 1,220 | 1,131 | 1,190 | ±0 | ±0% | 7,500 |
| 2009/03/23 | 1,149 | 1,190 | 1,129 | 1,190 | +26 | +2.2% | 2,300 |
| 2009/03/19 | 1,200 | 1,220 | 1,105 | 1,164 | -56 | -4.6% | 16,700 |
| 2009/03/18 | 1,150 | 1,220 | 1,150 | 1,220 | +200 | +19.6% | 42,900 |
| 2009/03/17 | 930 | 1,020 | 930 | 1,020 | +100 | +10.9% | 25,900 |
| 2009/03/16 | 875 | 931 | 875 | 920 | +75 | +8.9% | 21,300 |
| 2009/03/13 | 800 | 851 | 800 | 845 | +16 | +1.9% | 9,500 |
| 2009/03/12 | 825 | 835 | 824 | 829 | +14 | +1.7% | 3,200 |
| 2009/03/11 | 801 | 820 | 801 | 815 | +15 | +1.9% | 3,800 |
3901～
3950
件表示中 / 4844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 | 128,600円 | -0.0% | -14.2% | 3.11% | 14.52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 | 64,000円 | +5.2% | +128.8% | 3.13% | 9.75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 |
| リプロセル | 14,000円 | +9.7% | - | 0.00% | - | 1.52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 |
| ニイタカ | 220,000円 | +3.4% | +2.0% | 3.64% | 8.33倍 | 0.93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 |
| 邦アセチレン | 36,300円 | +1.6% | +2.4% | 3.86% | 7.89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
