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 |
|---|---|---|---|---|---|---|---|
| 2009/06/12 | 1,940 | 1,940 | 1,900 | 1,919 | +8 | +0.4% | 4,700 |
| 2009/06/11 | 1,938 | 1,938 | 1,891 | 1,911 | -36 | -1.8% | 7,800 |
| 2009/06/10 | 1,910 | 1,947 | 1,862 | 1,947 | +7 | +0.4% | 6,100 |
| 2009/06/09 | 1,910 | 1,940 | 1,880 | 1,940 | +80 | +4.3% | 18,400 |
| 2009/06/08 | 1,780 | 1,890 | 1,770 | 1,860 | +205 | +12.4% | 14,200 |
| 2009/06/05 | 1,700 | 1,710 | 1,601 | 1,655 | -25 | -1.5% | 11,600 |
| 2009/06/04 | 1,600 | 1,680 | 1,599 | 1,680 | +110 | +7% | 9,100 |
| 2009/06/03 | 1,569 | 1,570 | 1,560 | 1,570 | ±0 | ±0% | 1,400 |
| 2009/06/02 | 1,550 | 1,595 | 1,550 | 1,570 | +13 | +0.8% | 2,800 |
| 2009/06/01 | 1,600 | 1,600 | 1,550 | 1,557 | -3 | -0.2% | 900 |
| 2009/05/29 | 1,542 | 1,580 | 1,541 | 1,560 | +93 | +6.3% | 14,100 |
| 2009/05/28 | 1,451 | 1,467 | 1,430 | 1,467 | +17 | +1.2% | 2,800 |
| 2009/05/27 | 1,452 | 1,452 | 1,440 | 1,450 | ±0 | ±0% | 1,800 |
| 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 |
3951～
4000
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
