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 |
|---|---|---|---|---|---|---|---|
| 2024/02/26 | 1,535 | 1,542 | 1,520 | 1,531 | +23 | +1.5% | 87,300 |
| 2024/02/22 | 1,470 | 1,517 | 1,460 | 1,508 | +58 | +4% | 99,000 |
| 2024/02/21 | 1,473 | 1,473 | 1,450 | 1,450 | -21 | -1.4% | 45,300 |
| 2024/02/20 | 1,460 | 1,471 | 1,445 | 1,471 | +9 | +0.6% | 57,900 |
| 2024/02/19 | 1,461 | 1,469 | 1,441 | 1,462 | -12 | -0.8% | 91,700 |
| 2024/02/16 | 1,462 | 1,491 | 1,452 | 1,474 | +2 | +0.1% | 89,700 |
| 2024/02/15 | 1,492 | 1,492 | 1,465 | 1,472 | -12 | -0.8% | 82,400 |
| 2024/02/14 | 1,489 | 1,501 | 1,478 | 1,484 | -26 | -1.7% | 37,200 |
| 2024/02/13 | 1,506 | 1,520 | 1,502 | 1,510 | +9 | +0.6% | 61,100 |
| 2024/02/09 | 1,509 | 1,518 | 1,499 | 1,501 | -16 | -1.1% | 34,800 |
| 2024/02/08 | 1,510 | 1,529 | 1,499 | 1,517 | -3 | -0.2% | 74,400 |
| 2024/02/07 | 1,528 | 1,528 | 1,507 | 1,520 | -8 | -0.5% | 43,100 |
| 2024/02/06 | 1,510 | 1,538 | 1,507 | 1,528 | +18 | +1.2% | 66,900 |
| 2024/02/05 | 1,530 | 1,530 | 1,504 | 1,510 | -8 | -0.5% | 78,600 |
| 2024/02/02 | 1,505 | 1,525 | 1,500 | 1,518 | +33 | +2.2% | 135,100 |
| 2024/02/01 | 1,491 | 1,493 | 1,475 | 1,485 | -6 | -0.4% | 39,400 |
| 2024/01/31 | 1,500 | 1,510 | 1,485 | 1,491 | -14 | -0.9% | 47,600 |
| 2024/01/30 | 1,519 | 1,531 | 1,493 | 1,505 | -22 | -1.4% | 175,200 |
| 2024/01/29 | 1,521 | 1,534 | 1,516 | 1,527 | +15 | +1% | 72,100 |
| 2024/01/26 | 1,560 | 1,560 | 1,508 | 1,512 | -63 | -4% | 172,400 |
| 2024/01/25 | 1,545 | 1,579 | 1,545 | 1,575 | +36 | +2.3% | 101,300 |
| 2024/01/24 | 1,547 | 1,554 | 1,530 | 1,539 | +3 | +0.2% | 44,000 |
| 2024/01/23 | 1,564 | 1,564 | 1,530 | 1,536 | -32 | -2% | 95,400 |
| 2024/01/22 | 1,540 | 1,570 | 1,532 | 1,568 | +41 | +2.7% | 149,500 |
| 2024/01/19 | 1,479 | 1,527 | 1,479 | 1,527 | +48 | +3.2% | 140,500 |
| 2024/01/18 | 1,458 | 1,480 | 1,453 | 1,479 | +19 | +1.3% | 44,300 |
| 2024/01/17 | 1,471 | 1,502 | 1,460 | 1,460 | -9 | -0.6% | 112,400 |
| 2024/01/16 | 1,490 | 1,490 | 1,469 | 1,469 | -7 | -0.5% | 40,500 |
| 2024/01/15 | 1,465 | 1,483 | 1,460 | 1,476 | +17 | +1.2% | 46,900 |
| 2024/01/12 | 1,489 | 1,498 | 1,458 | 1,459 | -30 | -2% | 77,200 |
| 2024/01/11 | 1,500 | 1,503 | 1,483 | 1,489 | +4 | +0.3% | 115,900 |
| 2024/01/10 | 1,480 | 1,494 | 1,470 | 1,485 | +15 | +1% | 54,200 |
| 2024/01/09 | 1,468 | 1,482 | 1,463 | 1,470 | +21 | +1.4% | 56,900 |
| 2024/01/05 | 1,454 | 1,454 | 1,440 | 1,449 | +2 | +0.1% | 41,500 |
| 2024/01/04 | 1,424 | 1,456 | 1,408 | 1,447 | +13 | +0.9% | 62,800 |
| 2023/12/29 | 1,419 | 1,434 | 1,419 | 1,434 | +2 | +0.1% | 31,700 |
| 2023/12/28 | 1,411 | 1,433 | 1,403 | 1,432 | +23 | +1.6% | 32,600 |
| 2023/12/27 | 1,400 | 1,414 | 1,391 | 1,409 | +22 | +1.6% | 62,300 |
| 2023/12/26 | 1,393 | 1,401 | 1,383 | 1,387 | -13 | -0.9% | 54,500 |
| 2023/12/25 | 1,399 | 1,408 | 1,389 | 1,400 | +5 | +0.4% | 38,300 |
| 2023/12/22 | 1,417 | 1,422 | 1,393 | 1,395 | -12 | -0.9% | 48,200 |
| 2023/12/21 | 1,401 | 1,416 | 1,398 | 1,407 | -15 | -1.1% | 73,100 |
| 2023/12/20 | 1,427 | 1,451 | 1,422 | 1,422 | -6 | -0.4% | 62,800 |
| 2023/12/19 | 1,426 | 1,435 | 1,409 | 1,428 | -12 | -0.8% | 66,200 |
| 2023/12/18 | 1,450 | 1,465 | 1,428 | 1,440 | -36 | -2.4% | 73,000 |
| 2023/12/15 | 1,439 | 1,496 | 1,439 | 1,476 | +39 | +2.7% | 86,400 |
| 2023/12/14 | 1,470 | 1,490 | 1,424 | 1,437 | -39 | -2.6% | 54,800 |
| 2023/12/13 | 1,478 | 1,483 | 1,460 | 1,476 | +6 | +0.4% | 30,000 |
| 2023/12/12 | 1,474 | 1,492 | 1,469 | 1,470 | +9 | +0.6% | 63,700 |
| 2023/12/11 | 1,456 | 1,482 | 1,438 | 1,461 | +35 | +2.5% | 187,500 |
51～
100
件表示中 / 4604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 | 151,400円 | -9.5% | -31.4% | 2.64% | 22.75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 |
| カーバイド | 173,400円 | -0.0% | -15.9% | 4.61% | 16.13倍 | 0.49倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
| アグロカネシ | 116,800円 | +2.2% | -1.3% | 2.74% | 26.68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 |
| アルマード | 144,900円 | +19.5% | +13.5% | 4.83% | 21.05倍 | 7.10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 |
| 藤倉化 | 46,600円 | +8.2% | +180.9% | 3.43% | 13.06倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
