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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 3,900 | 4,015 | 3,850 | 4,000 | +150 | +3.9% | 124,800 |
| 2005/10/07 | 3,800 | 3,920 | 3,785 | 3,850 | +100 | +2.7% | 58,800 |
| 2005/10/06 | 3,815 | 3,840 | 3,675 | 3,750 | -115 | -3% | 71,400 |
| 2005/10/05 | 3,675 | 3,865 | 3,625 | 3,865 | +240 | +6.6% | 144,200 |
| 2005/10/04 | 3,550 | 3,650 | 3,550 | 3,625 | +100 | +2.8% | 45,800 |
| 2005/10/03 | 3,585 | 3,600 | 3,450 | 3,525 | +90 | +2.6% | 54,000 |
| 2005/09/30 | 3,360 | 3,445 | 3,355 | 3,435 | +30 | +0.9% | 68,000 |
| 2005/09/29 | 3,455 | 3,475 | 3,385 | 3,405 | -95 | -2.7% | 43,800 |
| 2005/09/28 | 3,550 | 3,550 | 3,475 | 3,500 | -70 | -2% | 49,400 |
| 2005/09/27 | 3,580 | 3,595 | 3,535 | 3,570 | -30 | -0.8% | 69,200 |
| 2005/09/26 | 3,545 | 3,600 | 3,510 | 3,600 | +60 | +1.7% | 163,400 |
| 2005/09/22 | 3,475 | 3,540 | 3,410 | 3,540 | +40 | +1.1% | 206,800 |
| 2005/09/21 | 3,500 | 3,500 | 3,475 | 3,500 | -25 | -0.7% | 108,200 |
| 2005/09/20 | 3,500 | 3,525 | 3,480 | 3,525 | -25 | -0.7% | 159,800 |
| 2005/09/16 | 3,500 | 3,575 | 3,450 | 3,550 | +25 | +0.7% | 153,600 |
| 2005/09/15 | 3,735 | 3,795 | 3,440 | 3,525 | -360 | -9.3% | 253,000 |
| 2005/09/14 | 3,925 | 4,115 | 3,805 | 3,885 | -40 | -1% | 135,800 |
| 2005/09/13 | 4,075 | 4,130 | 3,880 | 3,925 | -100 | -2.5% | 117,000 |
| 2005/09/12 | 4,000 | 4,180 | 3,925 | 4,025 | +105 | +2.7% | 408,200 |
| 2005/09/09 | 3,870 | 3,965 | 3,805 | 3,920 | +95 | +2.5% | 118,800 |
| 2005/09/08 | 3,775 | 3,935 | 3,710 | 3,825 | +100 | +2.7% | 236,800 |
| 2005/09/07 | 3,900 | 3,900 | 3,650 | 3,725 | -160 | -4.1% | 119,200 |
| 2005/09/06 | 3,605 | 3,885 | 3,605 | 3,885 | +260 | +7.2% | 129,000 |
| 2005/09/05 | 3,745 | 3,745 | 3,510 | 3,625 | -55 | -1.5% | 49,400 |
| 2005/09/02 | 3,595 | 4,050 | 3,540 | 3,680 | +35 | +1% | 420,200 |
| 2005/09/01 | 3,225 | 3,645 | 3,200 | 3,645 | +500 | +15.9% | 356,200 |
| 2005/08/31 | 3,090 | 3,170 | 3,090 | 3,145 | +20 | +0.6% | 17,200 |
| 2005/08/30 | 3,185 | 3,185 | 3,090 | 3,125 | -30 | -1% | 17,000 |
| 2005/08/29 | 3,180 | 3,180 | 3,085 | 3,155 | -10 | -0.3% | 10,600 |
| 2005/08/26 | 3,135 | 3,200 | 3,135 | 3,165 | +35 | +1.1% | 13,200 |
| 2005/08/25 | 3,285 | 3,285 | 3,130 | 3,130 | -160 | -4.9% | 53,200 |
| 2005/08/24 | 3,160 | 3,300 | 3,160 | 3,290 | +80 | +2.5% | 32,400 |
| 2005/08/23 | 3,300 | 3,300 | 3,150 | 3,210 | -60 | -1.8% | 50,600 |
| 2005/08/22 | 3,380 | 3,385 | 3,230 | 3,270 | -105 | -3.1% | 35,000 |
| 2005/08/19 | 3,385 | 3,460 | 3,350 | 3,375 | -35 | -1% | 55,200 |
| 2005/08/18 | 3,350 | 3,475 | 3,350 | 3,410 | +85 | +2.6% | 133,800 |
| 2005/08/17 | 3,160 | 3,400 | 3,125 | 3,325 | +175 | +5.6% | 152,800 |
| 2005/08/16 | 3,090 | 3,250 | 3,055 | 3,150 | +50 | +1.6% | 76,200 |
| 2005/08/15 | 3,250 | 3,250 | 3,085 | 3,100 | -135 | -4.2% | 76,000 |
| 2005/08/12 | 3,405 | 3,405 | 3,225 | 3,235 | -70 | -2.1% | 73,400 |
| 2005/08/11 | 3,350 | 3,465 | 3,275 | 3,305 | -240 | -6.8% | 219,200 |
| 2005/08/10 | 3,230 | 3,630 | 3,195 | 3,545 | +415 | +13.3% | 718,800 |
| 2005/08/09 | 2,850 | 3,165 | 2,830 | 3,130 | +300 | +10.6% | 193,200 |
| 2005/08/08 | 2,780 | 2,935 | 2,680 | 2,830 | -50 | -1.7% | 69,000 |
| 2005/08/05 | 2,825 | 3,050 | 2,760 | 2,880 | +5 | +0.2% | 99,000 |
| 2005/08/04 | 2,955 | 2,985 | 2,725 | 2,875 | -125 | -4.2% | 116,800 |
| 2005/08/03 | 3,050 | 3,185 | 2,955 | 3,000 | +5 | +0.2% | 109,400 |
| 2005/08/02 | 3,165 | 3,210 | 2,985 | 2,995 | -220 | -6.8% | 153,000 |
| 2005/08/01 | 3,495 | 3,550 | 3,205 | 3,215 | -245 | -7.1% | 186,200 |
| 2005/07/29 | 3,400 | 3,675 | 3,250 | 3,460 | +260 | +8.1% | 508,400 |
4851～
4900
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
