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 |
|---|---|---|---|---|---|---|---|
| 2008/10/28 | 855 | 911 | 850 | 905 | +10 | +1.1% | 7,600 |
| 2008/10/27 | 930 | 930 | 880 | 895 | -37 | -4% | 17,300 |
| 2008/10/24 | 999 | 999 | 932 | 932 | -67 | -6.7% | 5,900 |
| 2008/10/23 | 1,001 | 1,020 | 990 | 999 | -21 | -2.1% | 14,200 |
| 2008/10/22 | 1,050 | 1,050 | 1,020 | 1,020 | -42 | -4% | 10,500 |
| 2008/10/21 | 1,080 | 1,100 | 1,060 | 1,062 | -11 | -1% | 22,500 |
| 2008/10/20 | 1,051 | 1,090 | 1,040 | 1,073 | +3 | +0.3% | 7,100 |
| 2008/10/17 | 1,150 | 1,150 | 1,061 | 1,070 | -50 | -4.5% | 6,900 |
| 2008/10/16 | 1,120 | 1,130 | 1,050 | 1,120 | -62 | -5.2% | 10,800 |
| 2008/10/15 | 1,203 | 1,203 | 1,120 | 1,182 | -1 | -0.1% | 7,000 |
| 2008/10/14 | 1,175 | 1,200 | 1,152 | 1,183 | +108 | +10% | 30,400 |
| 2008/10/10 | 1,155 | 1,155 | 1,070 | 1,075 | +60 | +5.9% | 108,000 |
| 2008/10/09 | 1,000 | 1,040 | 1,000 | 1,015 | -35 | -3.3% | 56,100 |
| 2008/10/08 | 1,191 | 1,191 | 1,031 | 1,050 | -174 | -14.2% | 28,800 |
| 2008/10/07 | 1,230 | 1,260 | 1,210 | 1,224 | -186 | -13.2% | 25,900 |
| 2008/10/06 | 1,500 | 1,550 | 1,390 | 1,410 | -110 | -7.2% | 18,300 |
| 2008/10/03 | 1,500 | 1,540 | 1,490 | 1,520 | -20 | -1.3% | 9,300 |
| 2008/10/02 | 1,629 | 1,629 | 1,500 | 1,540 | -48 | -3% | 10,900 |
| 2008/10/01 | 1,615 | 1,630 | 1,586 | 1,588 | +3 | +0.2% | 9,000 |
| 2008/09/30 | 1,555 | 1,585 | 1,470 | 1,585 | ±0 | ±0% | 15,800 |
| 2008/09/29 | 1,600 | 1,620 | 1,545 | 1,585 | +5 | +0.3% | 13,000 |
| 2008/09/26 | 1,594 | 1,610 | 1,570 | 1,580 | -10 | -0.6% | 9,400 |
| 2008/09/25 | 1,650 | 1,650 | 1,550 | 1,590 | ±0 | ±0% | 10,500 |
| 2008/09/24 | 1,600 | 1,600 | 1,531 | 1,590 | -30 | -1.9% | 10,100 |
| 2008/09/22 | 1,605 | 1,670 | 1,540 | 1,620 | +113 | +7.5% | 12,800 |
| 2008/09/19 | 1,550 | 1,580 | 1,461 | 1,507 | +56 | +3.9% | 13,800 |
| 2008/09/18 | 1,403 | 1,451 | 1,400 | 1,451 | +28 | +2% | 48,300 |
| 2008/09/17 | 1,400 | 1,467 | 1,400 | 1,423 | +3 | +0.2% | 27,500 |
| 2008/09/16 | 1,450 | 1,450 | 1,325 | 1,420 | -100 | -6.6% | 19,200 |
| 2008/09/12 | 1,540 | 1,546 | 1,450 | 1,520 | -58 | -3.7% | 15,200 |
| 2008/09/11 | 1,599 | 1,599 | 1,540 | 1,578 | -21 | -1.3% | 5,700 |
| 2008/09/10 | 1,583 | 1,600 | 1,506 | 1,599 | -1 | -0.1% | 10,300 |
| 2008/09/09 | 1,605 | 1,606 | 1,586 | 1,600 | +10 | +0.6% | 6,900 |
| 2008/09/08 | 1,630 | 1,680 | 1,590 | 1,590 | ±0 | ±0% | 16,000 |
| 2008/09/05 | 1,515 | 1,598 | 1,490 | 1,590 | +45 | +2.9% | 22,900 |
| 2008/09/04 | 1,621 | 1,621 | 1,545 | 1,545 | -130 | -7.8% | 24,600 |
| 2008/09/03 | 1,703 | 1,710 | 1,630 | 1,675 | -46 | -2.7% | 13,500 |
| 2008/09/02 | 1,815 | 1,820 | 1,720 | 1,721 | -95 | -5.2% | 14,400 |
| 2008/09/01 | 1,920 | 1,920 | 1,816 | 1,816 | -104 | -5.4% | 7,200 |
| 2008/08/29 | 1,845 | 1,920 | 1,815 | 1,920 | +105 | +5.8% | 6,100 |
| 2008/08/28 | 1,920 | 1,935 | 1,801 | 1,815 | -106 | -5.5% | 21,400 |
| 2008/08/27 | 1,980 | 1,980 | 1,921 | 1,921 | -61 | -3.1% | 30,700 |
| 2008/08/26 | 2,010 | 2,010 | 1,980 | 1,982 | -48 | -2.4% | 13,400 |
| 2008/08/25 | 2,080 | 2,080 | 2,000 | 2,030 | -35 | -1.7% | 12,500 |
| 2008/08/22 | 2,070 | 2,070 | 2,035 | 2,065 | -5 | -0.2% | 2,200 |
| 2008/08/21 | 2,085 | 2,085 | 2,055 | 2,070 | -5 | -0.2% | 2,900 |
| 2008/08/20 | 2,010 | 2,080 | 2,010 | 2,075 | +50 | +2.5% | 3,800 |
| 2008/08/19 | 2,085 | 2,085 | 2,015 | 2,025 | -85 | -4% | 10,500 |
| 2008/08/18 | 2,110 | 2,120 | 2,095 | 2,110 | -10 | -0.5% | 18,600 |
| 2008/08/15 | 2,110 | 2,160 | 2,090 | 2,120 | +10 | +0.5% | 13,000 |
4101～
4150
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
