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 |
|---|---|---|---|---|---|---|---|
| 2007/02/23 | 6,080 | 6,345 | 6,070 | 6,300 | +320 | +5.4% | 12,400 |
| 2007/02/22 | 6,015 | 6,025 | 5,850 | 5,980 | -85 | -1.4% | 26,200 |
| 2007/02/21 | 6,180 | 6,180 | 5,955 | 6,065 | -95 | -1.5% | 28,400 |
| 2007/02/20 | 6,195 | 6,280 | 6,155 | 6,160 | -35 | -0.6% | 11,600 |
| 2007/02/19 | 6,195 | 6,195 | 6,135 | 6,195 | +40 | +0.6% | 8,000 |
| 2007/02/16 | 6,175 | 6,190 | 6,155 | 6,155 | -80 | -1.3% | 7,000 |
| 2007/02/15 | 6,235 | 6,240 | 6,150 | 6,235 | +55 | +0.9% | 12,200 |
| 2007/02/14 | 6,170 | 6,250 | 6,165 | 6,180 | +10 | +0.2% | 8,400 |
| 2007/02/13 | 6,175 | 6,185 | 6,165 | 6,170 | -5 | -0.1% | 4,400 |
| 2007/02/09 | 6,240 | 6,240 | 6,100 | 6,175 | -75 | -1.2% | 17,000 |
| 2007/02/08 | 6,390 | 6,390 | 6,245 | 6,250 | -160 | -2.5% | 17,600 |
| 2007/02/07 | 6,525 | 6,525 | 6,410 | 6,410 | -90 | -1.4% | 7,000 |
| 2007/02/06 | 6,430 | 6,500 | 6,265 | 6,500 | +20 | +0.3% | 17,400 |
| 2007/02/05 | 6,535 | 6,535 | 6,405 | 6,480 | -55 | -0.8% | 33,000 |
| 2007/02/02 | 6,465 | 6,545 | 6,425 | 6,535 | +135 | +2.1% | 31,800 |
| 2007/02/01 | 6,425 | 6,425 | 6,350 | 6,400 | ±0 | ±0% | 14,000 |
| 2007/01/31 | 6,350 | 6,425 | 6,330 | 6,400 | ±0 | ±0% | 19,600 |
| 2007/01/30 | 6,405 | 6,440 | 6,400 | 6,400 | +45 | +0.7% | 15,800 |
| 2007/01/29 | 6,400 | 6,435 | 6,355 | 6,355 | -80 | -1.2% | 8,400 |
| 2007/01/26 | 6,360 | 6,440 | 6,350 | 6,435 | -5 | -0.1% | 8,200 |
| 2007/01/25 | 6,495 | 6,495 | 6,435 | 6,440 | -10 | -0.2% | 9,000 |
| 2007/01/24 | 6,500 | 6,500 | 6,415 | 6,450 | -75 | -1.1% | 10,200 |
| 2007/01/23 | 6,450 | 6,525 | 6,400 | 6,525 | +50 | +0.8% | 12,800 |
| 2007/01/22 | 6,495 | 6,500 | 6,390 | 6,475 | +50 | +0.8% | 27,600 |
| 2007/01/19 | 6,480 | 6,485 | 6,380 | 6,425 | -70 | -1.1% | 16,400 |
| 2007/01/18 | 6,495 | 6,500 | 6,410 | 6,495 | +205 | +3.3% | 49,000 |
| 2007/01/17 | 6,310 | 6,325 | 6,245 | 6,290 | -15 | -0.2% | 8,200 |
| 2007/01/16 | 6,185 | 6,350 | 6,180 | 6,305 | +125 | +2% | 16,000 |
| 2007/01/15 | 6,175 | 6,270 | 6,175 | 6,180 | +10 | +0.2% | 9,000 |
| 2007/01/12 | 6,210 | 6,225 | 6,125 | 6,170 | ±0 | ±0% | 9,000 |
| 2007/01/11 | 6,175 | 6,180 | 6,170 | 6,170 | -45 | -0.7% | 2,200 |
| 2007/01/10 | 6,105 | 6,245 | 6,105 | 6,215 | +140 | +2.3% | 9,400 |
| 2007/01/09 | 6,180 | 6,290 | 6,050 | 6,075 | -110 | -1.8% | 8,600 |
| 2007/01/05 | 6,450 | 6,465 | 6,180 | 6,185 | -260 | -4% | 17,600 |
| 2007/01/04 | 6,400 | 6,490 | 6,380 | 6,445 | -45 | -0.7% | 5,600 |
| 2006/12/29 | 6,295 | 6,490 | 6,130 | 6,490 | +215 | +3.4% | 12,400 |
| 2006/12/28 | 6,260 | 6,285 | 6,240 | 6,275 | -35 | -0.6% | 24,200 |
| 2006/12/27 | 6,355 | 6,355 | 6,300 | 6,310 | -40 | -0.6% | 4,000 |
| 2006/12/26 | 6,415 | 6,425 | 6,350 | 6,350 | -80 | -1.2% | 8,800 |
| 2006/12/25 | 6,500 | 6,500 | 6,405 | 6,430 | -35 | -0.5% | 2,400 |
| 2006/12/22 | 6,540 | 6,545 | 6,400 | 6,465 | -85 | -1.3% | 9,600 |
| 2006/12/21 | 6,420 | 6,550 | 6,420 | 6,550 | +115 | +1.8% | 20,000 |
| 2006/12/20 | 6,515 | 6,515 | 6,435 | 6,435 | -85 | -1.3% | 12,400 |
| 2006/12/19 | 6,505 | 6,550 | 6,450 | 6,520 | +90 | +1.4% | 59,000 |
| 2006/12/18 | 6,150 | 6,450 | 6,150 | 6,430 | +260 | +4.2% | 55,400 |
| 2006/12/15 | 6,050 | 6,225 | 6,025 | 6,170 | +220 | +3.7% | 40,800 |
| 2006/12/14 | 5,875 | 6,045 | 5,870 | 5,950 | -20 | -0.3% | 60,200 |
| 2006/12/13 | 6,025 | 6,035 | 5,910 | 5,970 | -80 | -1.3% | 48,600 |
| 2006/12/12 | 6,210 | 6,335 | 6,000 | 6,050 | -120 | -1.9% | 52,200 |
| 2006/12/11 | 6,325 | 6,375 | 6,160 | 6,170 | -25 | -0.4% | 54,600 |
4451～
4500
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
