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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 3,960 | 4,025 | 3,925 | 4,010 | -15 | -0.4% | 39,800 |
| 2006/08/01 | 4,100 | 4,140 | 4,000 | 4,025 | -65 | -1.6% | 40,800 |
| 2006/07/31 | 4,150 | 4,175 | 4,050 | 4,090 | ±0 | ±0% | 19,200 |
| 2006/07/28 | 3,930 | 4,100 | 3,930 | 4,090 | +170 | +4.3% | 33,200 |
| 2006/07/27 | 3,910 | 3,940 | 3,905 | 3,920 | -90 | -2.2% | 12,600 |
| 2006/07/26 | 4,050 | 4,055 | 4,010 | 4,010 | -40 | -1% | 8,400 |
| 2006/07/25 | 4,095 | 4,100 | 4,010 | 4,050 | -5 | -0.1% | 13,200 |
| 2006/07/24 | 4,125 | 4,130 | 4,030 | 4,055 | -70 | -1.7% | 22,000 |
| 2006/07/21 | 4,120 | 4,145 | 4,115 | 4,125 | -15 | -0.4% | 12,200 |
| 2006/07/20 | 4,005 | 4,145 | 4,005 | 4,140 | +150 | +3.8% | 12,400 |
| 2006/07/19 | 3,925 | 3,995 | 3,905 | 3,990 | -85 | -2.1% | 46,200 |
| 2006/07/18 | 4,175 | 4,225 | 3,900 | 4,075 | -265 | -6.1% | 52,000 |
| 2006/07/14 | 4,235 | 4,450 | 4,225 | 4,340 | +40 | +0.9% | 29,200 |
| 2006/07/13 | 4,165 | 4,300 | 4,070 | 4,300 | +145 | +3.5% | 35,000 |
| 2006/07/12 | 4,225 | 4,225 | 4,150 | 4,155 | -70 | -1.7% | 4,800 |
| 2006/07/11 | 4,300 | 4,300 | 4,155 | 4,225 | -170 | -3.9% | 47,600 |
| 2006/07/10 | 4,475 | 4,485 | 4,395 | 4,395 | -180 | -3.9% | 20,000 |
| 2006/07/07 | 4,650 | 4,650 | 4,500 | 4,575 | +25 | +0.5% | 8,400 |
| 2006/07/06 | 4,580 | 4,580 | 4,520 | 4,550 | -45 | -1% | 12,600 |
| 2006/07/05 | 4,550 | 4,675 | 4,535 | 4,595 | -105 | -2.2% | 12,200 |
| 2006/07/04 | 4,560 | 4,805 | 4,560 | 4,700 | +240 | +5.4% | 24,000 |
| 2006/07/03 | 4,315 | 4,510 | 4,315 | 4,460 | +100 | +2.3% | 10,400 |
| 2006/06/30 | 4,300 | 4,360 | 4,300 | 4,360 | +135 | +3.2% | 10,200 |
| 2006/06/29 | 4,260 | 4,260 | 4,195 | 4,225 | -25 | -0.6% | 17,600 |
| 2006/06/28 | 4,210 | 4,270 | 4,195 | 4,250 | -10 | -0.2% | 11,200 |
| 2006/06/27 | 4,280 | 4,300 | 4,195 | 4,260 | -15 | -0.4% | 11,000 |
| 2006/06/26 | 4,360 | 4,360 | 4,265 | 4,275 | -135 | -3.1% | 19,800 |
| 2006/06/23 | 4,440 | 4,440 | 4,280 | 4,410 | -35 | -0.8% | 15,200 |
| 2006/06/22 | 4,425 | 4,445 | 4,390 | 4,445 | +35 | +0.8% | 14,400 |
| 2006/06/21 | 4,490 | 4,490 | 4,390 | 4,410 | -85 | -1.9% | 18,000 |
| 2006/06/20 | 4,500 | 4,510 | 4,485 | 4,495 | -20 | -0.4% | 26,800 |
| 2006/06/19 | 4,655 | 4,725 | 4,390 | 4,515 | -125 | -2.7% | 35,200 |
| 2006/06/16 | 4,740 | 4,890 | 4,580 | 4,640 | +250 | +5.7% | 66,600 |
| 2006/06/15 | 4,090 | 4,390 | 4,075 | 4,390 | +500 | +12.9% | 72,200 |
| 2006/06/14 | 3,825 | 3,945 | 3,810 | 3,890 | +30 | +0.8% | 16,600 |
| 2006/06/13 | 3,930 | 4,045 | 3,855 | 3,860 | -20 | -0.5% | 15,400 |
| 2006/06/12 | 3,775 | 3,900 | 3,775 | 3,880 | +130 | +3.5% | 8,600 |
| 2006/06/09 | 3,675 | 3,850 | 3,655 | 3,750 | +145 | +4% | 20,200 |
| 2006/06/08 | 4,025 | 4,025 | 3,605 | 3,605 | -500 | -12.2% | 24,200 |
| 2006/06/07 | 4,055 | 4,150 | 4,055 | 4,105 | +55 | +1.4% | 3,800 |
| 2006/06/06 | 4,125 | 4,125 | 4,050 | 4,050 | -160 | -3.8% | 10,000 |
| 2006/06/05 | 4,070 | 4,215 | 4,010 | 4,210 | -10 | -0.2% | 12,400 |
| 2006/06/02 | 4,250 | 4,250 | 4,000 | 4,220 | -80 | -1.9% | 15,200 |
| 2006/06/01 | 4,340 | 4,400 | 4,300 | 4,300 | -90 | -2.1% | 12,200 |
| 2006/05/31 | 4,350 | 4,390 | 4,250 | 4,390 | +80 | +1.9% | 23,000 |
| 2006/05/30 | 4,435 | 4,435 | 4,290 | 4,310 | -125 | -2.8% | 23,400 |
| 2006/05/29 | 4,495 | 4,495 | 4,400 | 4,435 | -65 | -1.4% | 6,200 |
| 2006/05/26 | 4,450 | 4,595 | 4,425 | 4,500 | -100 | -2.2% | 16,600 |
| 2006/05/25 | 4,550 | 4,700 | 4,495 | 4,600 | +110 | +2.4% | 9,200 |
| 2006/05/24 | 4,370 | 4,490 | 4,370 | 4,490 | +120 | +2.7% | 8,600 |
4651～
4700
件表示中 / 4906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 |
| ナトコ | 143,700円 | +6.0% | +8.9% | 3.62% | 11.08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 |
| アルマード | 112,400円 | +18.0% | +10.9% | 5.78% | 14.45倍 | 5.55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 |
| 広栄化学 | 224,600円 | -2.6% | -1.7% | 4.45% | 39.23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 | 43,000円 | +8.9% | -69.7% | 2.33% | 70.26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
