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 |
|---|---|---|---|---|---|---|---|
| 2005/12/29 | 6,215 | 6,665 | 6,190 | 6,500 | +275 | +4.4% | 87,800 |
| 2005/12/28 | 6,145 | 6,250 | 6,105 | 6,225 | +60 | +1% | 21,000 |
| 2005/12/27 | 6,225 | 6,225 | 6,125 | 6,165 | -25 | -0.4% | 15,200 |
| 2005/12/26 | 6,190 | 6,190 | 6,010 | 6,190 | +165 | +2.7% | 30,000 |
| 2005/12/22 | 5,990 | 6,045 | 5,920 | 6,025 | +55 | +0.9% | 22,400 |
| 2005/12/21 | 5,650 | 6,070 | 5,650 | 5,970 | +305 | +5.4% | 87,400 |
| 2005/12/20 | 5,605 | 5,705 | 5,580 | 5,665 | -140 | -2.4% | 57,000 |
| 2005/12/19 | 5,550 | 5,855 | 5,350 | 5,805 | +155 | +2.7% | 83,600 |
| 2005/12/16 | 6,000 | 6,010 | 5,590 | 5,650 | -290 | -4.9% | 59,600 |
| 2005/12/15 | 5,700 | 6,005 | 5,505 | 5,940 | +215 | +3.8% | 67,400 |
| 2005/12/14 | 6,090 | 6,170 | 5,650 | 5,725 | -420 | -6.8% | 55,000 |
| 2005/12/13 | 6,195 | 6,250 | 6,075 | 6,145 | -30 | -0.5% | 29,200 |
| 2005/12/12 | 6,340 | 6,375 | 6,175 | 6,175 | -125 | -2% | 18,400 |
| 2005/12/09 | 5,905 | 6,300 | 5,900 | 6,300 | +300 | +5% | 28,400 |
| 2005/12/08 | 6,040 | 6,175 | 5,915 | 6,000 | -190 | -3.1% | 26,600 |
| 2005/12/07 | 6,350 | 6,350 | 6,065 | 6,190 | -175 | -2.7% | 13,200 |
| 2005/12/06 | 6,330 | 6,365 | 6,180 | 6,365 | +15 | +0.2% | 26,600 |
| 2005/12/05 | 6,500 | 6,550 | 6,255 | 6,350 | -200 | -3.1% | 30,000 |
| 2005/12/02 | 6,640 | 6,640 | 6,460 | 6,550 | -100 | -1.5% | 15,400 |
| 2005/12/01 | 6,750 | 6,755 | 6,450 | 6,650 | -20 | -0.3% | 54,600 |
| 2005/11/30 | 6,300 | 6,785 | 6,250 | 6,670 | +445 | +7.1% | 68,400 |
| 2005/11/29 | 6,120 | 6,350 | 6,065 | 6,225 | +195 | +3.2% | 53,200 |
| 2005/11/28 | 6,000 | 6,060 | 5,905 | 6,030 | +130 | +2.2% | 29,600 |
| 2005/11/25 | 5,850 | 6,025 | 5,800 | 5,900 | +150 | +2.6% | 67,200 |
| 2005/11/24 | 5,940 | 6,025 | 5,750 | 5,750 | -390 | -6.4% | 30,800 |
| 2005/11/22 | 5,825 | 6,140 | 5,800 | 6,140 | +315 | +5.4% | 38,800 |
| 2005/11/21 | 5,795 | 5,825 | 5,650 | 5,825 | +125 | +2.2% | 19,400 |
| 2005/11/18 | 5,645 | 5,700 | 5,605 | 5,700 | +10 | +0.2% | 12,600 |
| 2005/11/17 | 5,835 | 5,835 | 5,625 | 5,690 | +55 | +1% | 15,000 |
| 2005/11/16 | 5,750 | 5,900 | 5,630 | 5,635 | -115 | -2% | 21,000 |
| 2005/11/15 | 5,940 | 6,175 | 5,750 | 5,750 | -210 | -3.5% | 44,800 |
| 2005/11/14 | 5,925 | 5,970 | 5,705 | 5,960 | +210 | +3.7% | 19,400 |
| 2005/11/11 | 5,630 | 5,795 | 5,625 | 5,750 | +125 | +2.2% | 36,800 |
| 2005/11/10 | 5,375 | 6,100 | 5,375 | 5,625 | +400 | +7.7% | 238,000 |
| 2005/11/09 | 5,085 | 5,310 | 5,085 | 5,225 | +140 | +2.8% | 70,000 |
| 2005/11/08 | 5,075 | 5,150 | 4,900 | 5,085 | -140 | -2.7% | 51,000 |
| 2005/11/07 | 5,290 | 5,290 | 5,175 | 5,225 | +105 | +2.1% | 62,600 |
| 2005/11/04 | 4,885 | 5,180 | 4,885 | 5,120 | +285 | +5.9% | 65,600 |
| 2005/11/02 | 4,840 | 4,905 | 4,750 | 4,835 | -160 | -3.2% | 39,400 |
| 2005/11/01 | 4,960 | 5,240 | 4,900 | 4,995 | +85 | +1.7% | 51,800 |
| 2005/10/31 | 4,835 | 5,010 | 4,700 | 4,910 | +275 | +5.9% | 81,200 |
| 2005/10/28 | 4,600 | 4,750 | 4,450 | 4,635 | -215 | -4.4% | 98,200 |
| 2005/10/27 | 5,255 | 5,390 | 4,810 | 4,850 | -575 | -10.6% | 112,800 |
| 2005/10/26 | 4,995 | 5,450 | 4,995 | 5,425 | +475 | +9.6% | 157,800 |
| 2005/10/25 | 5,035 | 5,050 | 4,930 | 4,950 | +165 | +3.4% | 69,800 |
| 2005/10/24 | 5,145 | 5,225 | 4,645 | 4,785 | -210 | -4.2% | 145,600 |
| 2005/10/21 | 4,500 | 5,000 | 4,495 | 4,995 | +495 | +11% | 341,200 |
| 2005/10/20 | 4,315 | 4,510 | 4,300 | 4,500 | +165 | +3.8% | 281,000 |
| 2005/10/19 | 4,100 | 4,545 | 4,065 | 4,335 | +270 | +6.6% | 409,600 |
| 2005/10/18 | 4,000 | 4,065 | 3,940 | 4,065 | +65 | +1.6% | 115,800 |
4501～
4550
件表示中 / 4610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 | 153,400円 | -9.5% | -31.4% | 2.61% | 23.05倍 | 0.63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 |
| タイガポリ | 85,300円 | +4.5% | -16.0% | 3.99% | 7.72倍 | 0.43倍 |
|
自動車部品用成形品、ゴムシート、ホース大手。家電用ホースも高シェア。住宅・土木用にも拡充 |
| アグロカネシ | 118,000円 | +2.2% | -1.3% | 2.71% | 26.96倍 | 0.72倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
| 藤倉化 | 48,400円 | +8.3% | +8.3% | 3.72% | 12.44倍 | 0.38倍 |
|
フジクラ系。アクリル樹脂派生製品の４事業が柱。主顧客は自動車、電子、建築。好財務内容 |
| ムトー精工 | 185,000円 | +1.5% | -21.9% | 5.05% | 7.96倍 | 0.73倍 |
|
ＡＶ、自動車関連機器部品の金型、プラスチック成形が主力。６割強をベトナム、中国で生産 |
市場注目の銘柄
チャート関連のコラム
