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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 1,188 | 1,189 | 1,087 | 1,098 | -109 | -9% | 49,800 |
| 2025/04/03 | 1,232 | 1,241 | 1,205 | 1,207 | -38 | -3.1% | 22,400 |
| 2025/04/02 | 1,257 | 1,267 | 1,245 | 1,245 | -9 | -0.7% | 16,600 |
| 2025/04/01 | 1,258 | 1,261 | 1,247 | 1,254 | -4 | -0.3% | 27,900 |
| 2025/03/31 | 1,294 | 1,294 | 1,258 | 1,258 | -50 | -3.8% | 18,900 |
| 2025/03/28 | 1,327 | 1,333 | 1,281 | 1,308 | -42 | -3.1% | 15,500 |
| 2025/03/27 | 1,338 | 1,350 | 1,321 | 1,350 | +8 | +0.6% | 7,700 |
| 2025/03/26 | 1,310 | 1,342 | 1,299 | 1,342 | +28 | +2.1% | 12,000 |
| 2025/03/25 | 1,301 | 1,315 | 1,301 | 1,314 | +14 | +1.1% | 12,600 |
| 2025/03/24 | 1,340 | 1,340 | 1,300 | 1,300 | -51 | -3.8% | 16,000 |
| 2025/03/21 | 1,338 | 1,351 | 1,323 | 1,351 | +33 | +2.5% | 12,500 |
| 2025/03/19 | 1,294 | 1,318 | 1,277 | 1,318 | +20 | +1.5% | 13,200 |
| 2025/03/18 | 1,291 | 1,298 | 1,285 | 1,298 | +20 | +1.6% | 15,500 |
| 2025/03/17 | 1,279 | 1,288 | 1,264 | 1,278 | -1 | -0.1% | 11,900 |
| 2025/03/14 | 1,269 | 1,291 | 1,269 | 1,279 | ±0 | ±0% | 7,300 |
| 2025/03/13 | 1,263 | 1,279 | 1,263 | 1,279 | +12 | +0.9% | 11,000 |
| 2025/03/12 | 1,268 | 1,276 | 1,252 | 1,267 | -1 | -0.1% | 24,200 |
| 2025/03/11 | 1,266 | 1,282 | 1,246 | 1,268 | -104 | -7.6% | 88,300 |
| 2025/03/10 | 1,350 | 1,378 | 1,341 | 1,372 | +30 | +2.2% | 42,600 |
| 2025/03/07 | 1,333 | 1,342 | 1,309 | 1,342 | +9 | +0.7% | 12,700 |
| 2025/03/06 | 1,300 | 1,333 | 1,291 | 1,333 | +33 | +2.5% | 20,800 |
| 2025/03/05 | 1,284 | 1,305 | 1,284 | 1,300 | +13 | +1% | 8,500 |
| 2025/03/04 | 1,290 | 1,305 | 1,283 | 1,287 | -3 | -0.2% | 4,100 |
| 2025/03/03 | 1,305 | 1,307 | 1,286 | 1,290 | +10 | +0.8% | 10,300 |
| 2025/02/28 | 1,309 | 1,309 | 1,280 | 1,280 | -27 | -2.1% | 9,200 |
| 2025/02/27 | 1,298 | 1,308 | 1,284 | 1,307 | +14 | +1.1% | 6,900 |
| 2025/02/26 | 1,300 | 1,300 | 1,281 | 1,293 | -7 | -0.5% | 8,100 |
| 2025/02/25 | 1,279 | 1,302 | 1,279 | 1,300 | +15 | +1.2% | 11,500 |
| 2025/02/21 | 1,302 | 1,302 | 1,270 | 1,285 | -31 | -2.4% | 28,300 |
| 2025/02/20 | 1,305 | 1,316 | 1,285 | 1,316 | +11 | +0.8% | 12,200 |
| 2025/02/19 | 1,275 | 1,307 | 1,265 | 1,305 | +31 | +2.4% | 27,600 |
| 2025/02/18 | 1,253 | 1,275 | 1,250 | 1,274 | +16 | +1.3% | 19,200 |
| 2025/02/17 | 1,240 | 1,260 | 1,240 | 1,258 | +19 | +1.5% | 13,600 |
| 2025/02/14 | 1,239 | 1,244 | 1,223 | 1,239 | ±0 | ±0% | 8,200 |
| 2025/02/13 | 1,230 | 1,242 | 1,226 | 1,239 | +8 | +0.6% | 16,500 |
| 2025/02/12 | 1,253 | 1,253 | 1,230 | 1,231 | -19 | -1.5% | 7,600 |
| 2025/02/10 | 1,262 | 1,262 | 1,241 | 1,250 | -6 | -0.5% | 4,600 |
| 2025/02/07 | 1,239 | 1,256 | 1,235 | 1,256 | +17 | +1.4% | 9,600 |
| 2025/02/06 | 1,220 | 1,246 | 1,220 | 1,239 | +14 | +1.1% | 14,500 |
| 2025/02/05 | 1,238 | 1,246 | 1,212 | 1,225 | -17 | -1.4% | 14,900 |
| 2025/02/04 | 1,259 | 1,261 | 1,235 | 1,242 | -4 | -0.3% | 16,100 |
| 2025/02/03 | 1,251 | 1,257 | 1,239 | 1,246 | ±0 | ±0% | 24,900 |
| 2025/01/31 | 1,261 | 1,272 | 1,246 | 1,246 | -1 | -0.1% | 30,900 |
| 2025/01/30 | 1,299 | 1,299 | 1,247 | 1,247 | -82 | -6.2% | 148,000 |
| 2025/01/29 | 1,320 | 1,336 | 1,313 | 1,329 | +9 | +0.7% | 20,100 |
| 2025/01/28 | 1,310 | 1,330 | 1,300 | 1,320 | +3 | +0.2% | 20,900 |
| 2025/01/27 | 1,314 | 1,321 | 1,301 | 1,317 | +3 | +0.2% | 13,700 |
| 2025/01/24 | 1,314 | 1,334 | 1,313 | 1,314 | -4 | -0.3% | 8,800 |
| 2025/01/23 | 1,338 | 1,353 | 1,307 | 1,318 | -20 | -1.5% | 15,700 |
| 2025/01/22 | 1,304 | 1,338 | 1,304 | 1,338 | +28 | +2.1% | 16,100 |
1～
50
件表示中 / 4825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 | 109,800円 | -0.0% | -14.2% | 3.64% | 12.40倍 | 0.44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 |
| ＵＦＨＤ | 67,900円 | +10.9% | -3.3% | 5.74% | 8.35倍 | 0.71倍 |
|
高級合成皮革を製造。最大販路だった米国代理店を１７年買収。国内で生産、大半を北米で販売 |
| 広栄化学 | 233,900円 | +10.7% | +173.8% | 4.28% | 17.60倍 | 0.52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 |
| ムトー精工 | 138,300円 | +2.6% | -5.5% | 6.76% | 5.89倍 | 0.55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 |
| アルマード | 100,000円 | +20.7% | +2.0% | 6.50% | 13.61倍 | 8.32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 |
市場注目の銘柄
チャート関連のコラム
