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 |
|---|---|---|---|---|---|---|---|
| 2007/05/10 | 6,550 | 6,575 | 6,510 | 6,550 | +60 | +0.9% | 47,000 |
| 2007/05/09 | 6,500 | 6,570 | 6,430 | 6,490 | -10 | -0.2% | 47,000 |
| 2007/05/08 | 6,500 | 6,500 | 6,450 | 6,500 | +50 | +0.8% | 17,200 |
| 2007/05/07 | 6,400 | 6,495 | 6,400 | 6,450 | +75 | +1.2% | 19,400 |
| 2007/05/02 | 6,380 | 6,390 | 6,350 | 6,375 | +105 | +1.7% | 9,600 |
| 2007/05/01 | 6,340 | 6,340 | 6,265 | 6,270 | -5 | -0.1% | 11,800 |
| 2007/04/27 | 6,330 | 6,330 | 6,275 | 6,275 | -25 | -0.4% | 3,800 |
| 2007/04/26 | 6,195 | 6,300 | 6,185 | 6,300 | +100 | +1.6% | 10,200 |
| 2007/04/25 | 6,175 | 6,225 | 6,175 | 6,200 | -50 | -0.8% | 6,000 |
| 2007/04/24 | 6,120 | 6,250 | 6,005 | 6,250 | +130 | +2.1% | 23,000 |
| 2007/04/23 | 6,165 | 6,165 | 6,010 | 6,120 | -145 | -2.3% | 31,600 |
| 2007/04/20 | 6,300 | 6,305 | 6,180 | 6,265 | -125 | -2% | 20,200 |
| 2007/04/19 | 6,455 | 6,490 | 6,275 | 6,390 | -65 | -1% | 24,000 |
| 2007/04/18 | 6,500 | 6,500 | 6,260 | 6,455 | -145 | -2.2% | 27,800 |
| 2007/04/17 | 6,650 | 6,650 | 6,520 | 6,600 | +5 | +0.1% | 37,600 |
| 2007/04/16 | 6,415 | 6,595 | 6,400 | 6,595 | +265 | +4.2% | 78,800 |
| 2007/04/13 | 6,300 | 6,350 | 6,300 | 6,330 | +45 | +0.7% | 14,600 |
| 2007/04/12 | 6,280 | 6,350 | 6,250 | 6,285 | +10 | +0.2% | 7,800 |
| 2007/04/11 | 6,400 | 6,400 | 6,275 | 6,275 | -125 | -2% | 6,800 |
| 2007/04/10 | 6,485 | 6,485 | 6,400 | 6,400 | -50 | -0.8% | 11,000 |
| 2007/04/09 | 6,325 | 6,450 | 6,225 | 6,450 | +150 | +2.4% | 15,600 |
| 2007/04/06 | 6,160 | 6,325 | 6,110 | 6,300 | +130 | +2.1% | 9,400 |
| 2007/04/05 | 6,050 | 6,170 | 6,040 | 6,170 | +120 | +2% | 22,000 |
| 2007/04/04 | 6,020 | 6,050 | 6,000 | 6,050 | +65 | +1.1% | 19,000 |
| 2007/04/03 | 5,975 | 5,995 | 5,975 | 5,985 | +60 | +1% | 8,000 |
| 2007/04/02 | 5,880 | 5,995 | 5,880 | 5,925 | +60 | +1% | 18,200 |
| 2007/03/30 | 5,930 | 5,940 | 5,820 | 5,865 | -110 | -1.8% | 15,000 |
| 2007/03/29 | 6,000 | 6,000 | 5,950 | 5,975 | -125 | -2% | 2,000 |
| 2007/03/28 | 5,950 | 6,100 | 5,950 | 6,100 | +160 | +2.7% | 20,200 |
| 2007/03/27 | 5,925 | 5,940 | 5,895 | 5,940 | +15 | +0.3% | 8,000 |
| 2007/03/26 | 5,920 | 5,950 | 5,895 | 5,925 | -95 | -1.6% | 9,600 |
| 2007/03/23 | 6,015 | 6,020 | 5,965 | 6,020 | +20 | +0.3% | 2,600 |
| 2007/03/22 | 5,995 | 6,000 | 5,975 | 6,000 | +95 | +1.6% | 15,800 |
| 2007/03/20 | 5,885 | 5,925 | 5,885 | 5,905 | +30 | +0.5% | 7,600 |
| 2007/03/19 | 5,985 | 6,030 | 5,875 | 5,875 | -100 | -1.7% | 6,200 |
| 2007/03/16 | 6,060 | 6,060 | 5,960 | 5,975 | -185 | -3% | 39,000 |
| 2007/03/15 | 6,065 | 6,180 | 6,065 | 6,160 | +125 | +2.1% | 25,000 |
| 2007/03/14 | 6,025 | 6,040 | 6,000 | 6,035 | -90 | -1.5% | 12,000 |
| 2007/03/13 | 6,000 | 6,170 | 5,995 | 6,125 | +110 | +1.8% | 16,200 |
| 2007/03/12 | 6,010 | 6,020 | 5,965 | 6,015 | +15 | +0.3% | 6,200 |
| 2007/03/09 | 6,020 | 6,025 | 5,950 | 6,000 | +5 | +0.1% | 9,400 |
| 2007/03/08 | 5,945 | 5,995 | 5,940 | 5,995 | +15 | +0.3% | 7,200 |
| 2007/03/07 | 5,980 | 6,075 | 5,975 | 5,980 | -50 | -0.8% | 7,800 |
| 2007/03/06 | 5,775 | 6,190 | 5,775 | 6,030 | +155 | +2.6% | 26,000 |
| 2007/03/05 | 5,970 | 5,975 | 5,850 | 5,875 | -160 | -2.7% | 15,200 |
| 2007/03/02 | 6,065 | 6,100 | 5,955 | 6,035 | -130 | -2.1% | 11,000 |
| 2007/03/01 | 6,220 | 6,220 | 6,115 | 6,165 | +35 | +0.6% | 5,400 |
| 2007/02/28 | 5,825 | 6,215 | 5,750 | 6,130 | -195 | -3.1% | 17,400 |
| 2007/02/27 | 6,395 | 6,395 | 6,250 | 6,325 | -70 | -1.1% | 7,000 |
| 2007/02/26 | 6,385 | 6,395 | 6,355 | 6,395 | +95 | +1.5% | 14,600 |
4401～
4450
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 | 128,500円 | -0.0% | -14.2% | 3.11% | 14.51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 | 65,200円 | +5.2% | +128.8% | 3.07% | 9.93倍 | 0.68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 | 14,200円 | +9.7% | - | 0.00% | - | 1.54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 | 216,600円 | +3.4% | +2.0% | 3.69% | 8.20倍 | 0.92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 | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70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
