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 |
|---|---|---|---|---|---|---|---|
| 2009/08/24 | 2,000 | 2,040 | 2,000 | 2,015 | +20 | +1% | 1,800 |
| 2009/08/21 | 2,005 | 2,010 | 1,995 | 1,995 | +3 | +0.2% | 1,700 |
| 2009/08/20 | 2,060 | 2,060 | 1,950 | 1,992 | -28 | -1.4% | 21,500 |
| 2009/08/19 | 2,060 | 2,070 | 2,020 | 2,020 | ±0 | ±0% | 1,900 |
| 2009/08/18 | 2,020 | 2,020 | 2,005 | 2,020 | -40 | -1.9% | 5,300 |
| 2009/08/17 | 2,200 | 2,200 | 2,060 | 2,060 | -60 | -2.8% | 9,300 |
| 2009/08/14 | 2,120 | 2,200 | 2,100 | 2,120 | +30 | +1.4% | 11,400 |
| 2009/08/13 | 2,035 | 2,105 | 2,035 | 2,090 | +55 | +2.7% | 12,100 |
| 2009/08/12 | 2,060 | 2,080 | 2,015 | 2,035 | -45 | -2.2% | 4,800 |
| 2009/08/11 | 2,050 | 2,090 | 2,050 | 2,080 | +45 | +2.2% | 4,500 |
| 2009/08/10 | 2,035 | 2,100 | 2,015 | 2,035 | +90 | +4.6% | 10,900 |
| 2009/08/07 | 1,946 | 1,946 | 1,945 | 1,945 | +2 | +0.1% | 3,600 |
| 2009/08/06 | 1,950 | 1,950 | 1,933 | 1,943 | +13 | +0.7% | 1,700 |
| 2009/08/05 | 1,980 | 1,980 | 1,925 | 1,930 | -63 | -3.2% | 3,100 |
| 2009/08/04 | 1,954 | 2,000 | 1,940 | 1,993 | +38 | +1.9% | 3,800 |
| 2009/08/03 | 2,000 | 2,005 | 1,923 | 1,955 | -28 | -1.4% | 4,200 |
| 2009/07/31 | 1,995 | 2,000 | 1,980 | 1,983 | +16 | +0.8% | 8,400 |
| 2009/07/30 | 1,980 | 1,980 | 1,950 | 1,967 | +24 | +1.2% | 3,000 |
| 2009/07/29 | 1,960 | 1,960 | 1,900 | 1,943 | +23 | +1.2% | 7,900 |
| 2009/07/28 | 1,920 | 1,920 | 1,900 | 1,920 | -30 | -1.5% | 3,300 |
| 2009/07/27 | 1,920 | 1,977 | 1,919 | 1,950 | +31 | +1.6% | 7,500 |
| 2009/07/24 | 1,980 | 1,981 | 1,860 | 1,919 | -41 | -2.1% | 3,000 |
| 2009/07/23 | 1,860 | 1,970 | 1,860 | 1,960 | +130 | +7.1% | 3,800 |
| 2009/07/22 | 1,815 | 1,830 | 1,790 | 1,830 | +40 | +2.2% | 4,600 |
| 2009/07/21 | 1,800 | 1,839 | 1,785 | 1,790 | ±0 | ±0% | 5,400 |
| 2009/07/17 | 1,800 | 1,810 | 1,785 | 1,790 | -15 | -0.8% | 2,100 |
| 2009/07/16 | 1,800 | 1,810 | 1,790 | 1,805 | +45 | +2.6% | 5,800 |
| 2009/07/15 | 1,800 | 1,800 | 1,760 | 1,760 | -30 | -1.7% | 1,200 |
| 2009/07/14 | 1,770 | 1,790 | 1,740 | 1,790 | +20 | +1.1% | 1,000 |
| 2009/07/13 | 1,899 | 1,900 | 1,766 | 1,770 | -129 | -6.8% | 3,100 |
| 2009/07/10 | 1,900 | 1,900 | 1,880 | 1,899 | +9 | +0.5% | 4,600 |
| 2009/07/09 | 1,900 | 1,900 | 1,868 | 1,890 | -36 | -1.9% | 1,800 |
| 2009/07/08 | 1,977 | 1,977 | 1,910 | 1,926 | -21 | -1.1% | 3,200 |
| 2009/07/07 | 1,974 | 1,974 | 1,930 | 1,947 | +67 | +3.6% | 4,600 |
| 2009/07/06 | 1,890 | 1,910 | 1,880 | 1,880 | -25 | -1.3% | 2,000 |
| 2009/07/03 | 1,912 | 1,912 | 1,902 | 1,905 | -16 | -0.8% | 3,900 |
| 2009/07/02 | 1,930 | 1,963 | 1,910 | 1,921 | -29 | -1.5% | 2,300 |
| 2009/07/01 | 1,960 | 1,960 | 1,945 | 1,950 | -50 | -2.5% | 6,600 |
| 2009/06/30 | 1,955 | 2,030 | 1,911 | 2,000 | -25 | -1.2% | 12,000 |
| 2009/06/29 | 2,060 | 2,060 | 2,010 | 2,025 | -35 | -1.7% | 6,800 |
| 2009/06/26 | 2,005 | 2,085 | 2,005 | 2,060 | +75 | +3.8% | 19,800 |
| 2009/06/25 | 1,800 | 1,985 | 1,800 | 1,985 | +186 | +10.3% | 7,100 |
| 2009/06/24 | 1,760 | 1,799 | 1,755 | 1,799 | +39 | +2.2% | 1,700 |
| 2009/06/23 | 1,790 | 1,790 | 1,750 | 1,760 | -56 | -3.1% | 1,500 |
| 2009/06/22 | 1,834 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 1,300 |
| 2009/06/19 | 1,831 | 1,840 | 1,804 | 1,804 | +3 | +0.2% | 2,500 |
| 2009/06/18 | 1,820 | 1,820 | 1,800 | 1,801 | -27 | -1.5% | 6,700 |
| 2009/06/17 | 1,800 | 1,849 | 1,800 | 1,828 | -62 | -3.3% | 5,500 |
| 2009/06/16 | 1,855 | 1,915 | 1,850 | 1,890 | ±0 | ±0% | 5,100 |
| 2009/06/15 | 1,889 | 1,937 | 1,855 | 1,890 | -29 | -1.5% | 4,000 |
3901～
3950
件表示中 / 4907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 | 111,500円 | -0.0% | -14.2% | 2.69% | 12.60倍 | 0.45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 |
| アルマード | 113,100円 | +18.0% | +10.9% | 5.75% | 14.54倍 | 5.59倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
| ナトコ | 143,600円 | +6.0% | +8.9% | 3.62% | 11.07倍 | 0.46倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| 広栄化学 | 223,900円 | -2.6% | -1.7% | 4.47% | 39.11倍 | 0.51倍 |
|
住友化学系の含窒素化合物メーカー。医農薬中間体、電子材料関連などファイン化合物が得意 |
| アクシージア | 42,900円 | +8.9% | -69.7% | 2.33% | 70.10倍 | 1.32倍 |
|
スキンケア主体の化粧品メーカー、サプリも手がける。中国への売上が大半。ＥＣに強み |
市場注目の銘柄
チャート関連のコラム
