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 |
|---|---|---|---|---|---|---|---|
| 2006/02/20 | 4,420 | 4,475 | 4,375 | 4,375 | -250 | -5.4% | 49,800 |
| 2006/02/17 | 4,655 | 4,730 | 4,625 | 4,625 | -130 | -2.7% | 17,400 |
| 2006/02/16 | 4,750 | 4,900 | 4,590 | 4,755 | -195 | -3.9% | 18,000 |
| 2006/02/15 | 5,000 | 5,100 | 4,950 | 4,950 | ±0 | ±0% | 17,800 |
| 2006/02/14 | 4,800 | 4,950 | 4,450 | 4,950 | ±0 | ±0% | 20,000 |
| 2006/02/13 | 5,230 | 5,235 | 4,925 | 4,950 | -275 | -5.3% | 26,800 |
| 2006/02/10 | 5,585 | 5,585 | 5,075 | 5,225 | -375 | -6.7% | 24,600 |
| 2006/02/09 | 5,550 | 5,665 | 5,550 | 5,600 | -5 | -0.1% | 14,000 |
| 2006/02/08 | 5,805 | 5,875 | 5,580 | 5,605 | -245 | -4.2% | 33,200 |
| 2006/02/07 | 5,965 | 5,995 | 5,840 | 5,850 | -110 | -1.8% | 23,200 |
| 2006/02/06 | 6,050 | 6,075 | 5,905 | 5,960 | +30 | +0.5% | 25,800 |
| 2006/02/03 | 5,900 | 5,985 | 5,760 | 5,930 | +55 | +0.9% | 26,000 |
| 2006/02/02 | 6,140 | 6,150 | 5,850 | 5,875 | -280 | -4.5% | 23,600 |
| 2006/02/01 | 6,200 | 6,290 | 6,150 | 6,155 | -55 | -0.9% | 21,400 |
| 2006/01/31 | 6,175 | 6,275 | 6,150 | 6,210 | -65 | -1% | 20,000 |
| 2006/01/30 | 6,420 | 6,450 | 6,250 | 6,275 | -165 | -2.6% | 15,000 |
| 2006/01/27 | 6,460 | 6,470 | 6,350 | 6,440 | +50 | +0.8% | 16,400 |
| 2006/01/26 | 6,255 | 6,465 | 6,255 | 6,390 | +140 | +2.2% | 13,200 |
| 2006/01/25 | 6,145 | 6,375 | 6,145 | 6,250 | -95 | -1.5% | 17,400 |
| 2006/01/24 | 6,370 | 6,385 | 6,250 | 6,345 | -125 | -1.9% | 17,400 |
| 2006/01/23 | 6,170 | 6,670 | 6,170 | 6,470 | -200 | -3% | 24,000 |
| 2006/01/20 | 6,010 | 6,675 | 6,010 | 6,670 | +520 | +8.5% | 55,800 |
| 2006/01/19 | 6,450 | 6,450 | 5,960 | 6,150 | +380 | +6.6% | 65,000 |
| 2006/01/18 | 6,190 | 6,350 | 5,505 | 5,770 | -735 | -11.3% | 18,600 |
| 2006/01/17 | 6,500 | 6,700 | 6,450 | 6,505 | -195 | -2.9% | 26,000 |
| 2006/01/16 | 6,750 | 6,780 | 6,600 | 6,700 | ±0 | ±0% | 20,800 |
| 2006/01/13 | 6,605 | 6,755 | 6,600 | 6,700 | -5 | -0.1% | 36,000 |
| 2006/01/12 | 6,405 | 6,750 | 6,405 | 6,705 | +365 | +5.8% | 83,200 |
| 2006/01/11 | 6,495 | 6,495 | 6,340 | 6,340 | -120 | -1.9% | 25,800 |
| 2006/01/10 | 6,550 | 6,550 | 6,420 | 6,460 | -90 | -1.4% | 56,600 |
| 2006/01/06 | 6,615 | 6,615 | 6,455 | 6,550 | -65 | -1% | 34,800 |
| 2006/01/05 | 6,570 | 6,620 | 6,300 | 6,615 | -55 | -0.8% | 67,800 |
| 2006/01/04 | 6,950 | 6,950 | 6,670 | 6,670 | -5 | -0.1% | 32,000 |
| 2005/12/30 | 6,400 | 6,675 | 6,400 | 6,675 | +175 | +2.7% | 40,600 |
| 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 |
4701～
4750
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
