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 |
|---|---|---|---|---|---|---|---|
| 2023/08/01 | 1,544 | 1,564 | 1,542 | 1,562 | +16 | +1% | 83,600 |
| 2023/07/31 | 1,553 | 1,568 | 1,542 | 1,546 | -5 | -0.3% | 88,600 |
| 2023/07/28 | 1,543 | 1,554 | 1,522 | 1,551 | -17 | -1.1% | 227,900 |
| 2023/07/27 | 1,553 | 1,568 | 1,550 | 1,568 | +10 | +0.6% | 56,400 |
| 2023/07/26 | 1,558 | 1,567 | 1,555 | 1,558 | +1 | +0.1% | 67,100 |
| 2023/07/25 | 1,575 | 1,576 | 1,556 | 1,557 | -20 | -1.3% | 78,200 |
| 2023/07/24 | 1,577 | 1,585 | 1,566 | 1,577 | +3 | +0.2% | 91,100 |
| 2023/07/21 | 1,558 | 1,576 | 1,538 | 1,574 | +7 | +0.4% | 143,100 |
| 2023/07/20 | 1,578 | 1,586 | 1,567 | 1,567 | -10 | -0.6% | 45,300 |
| 2023/07/19 | 1,582 | 1,582 | 1,564 | 1,577 | +6 | +0.4% | 99,100 |
| 2023/07/18 | 1,575 | 1,585 | 1,564 | 1,571 | +4 | +0.3% | 84,500 |
| 2023/07/14 | 1,565 | 1,570 | 1,546 | 1,567 | +2 | +0.1% | 59,000 |
| 2023/07/13 | 1,546 | 1,569 | 1,540 | 1,565 | +20 | +1.3% | 107,100 |
| 2023/07/12 | 1,593 | 1,595 | 1,539 | 1,545 | -57 | -3.6% | 216,000 |
| 2023/07/11 | 1,617 | 1,632 | 1,602 | 1,602 | +2 | +0.1% | 120,800 |
| 2023/07/10 | 1,598 | 1,614 | 1,596 | 1,600 | +2 | +0.1% | 66,100 |
| 2023/07/07 | 1,609 | 1,624 | 1,598 | 1,598 | -30 | -1.8% | 78,600 |
| 2023/07/06 | 1,627 | 1,638 | 1,616 | 1,628 | -12 | -0.7% | 78,000 |
| 2023/07/05 | 1,655 | 1,657 | 1,624 | 1,640 | -1 | -0.1% | 145,500 |
| 2023/07/04 | 1,640 | 1,651 | 1,637 | 1,641 | +6 | +0.4% | 88,900 |
| 2023/07/03 | 1,597 | 1,637 | 1,593 | 1,635 | +55 | +3.5% | 131,700 |
| 2023/06/30 | 1,574 | 1,580 | 1,558 | 1,580 | +13 | +0.8% | 58,400 |
| 2023/06/29 | 1,565 | 1,583 | 1,555 | 1,567 | +7 | +0.4% | 105,900 |
| 2023/06/28 | 1,549 | 1,560 | 1,540 | 1,560 | +28 | +1.8% | 120,400 |
| 2023/06/27 | 1,530 | 1,538 | 1,523 | 1,532 | -5 | -0.3% | 60,400 |
| 2023/06/26 | 1,530 | 1,555 | 1,523 | 1,537 | -1 | -0.1% | 63,100 |
| 2023/06/23 | 1,551 | 1,568 | 1,524 | 1,538 | -5 | -0.3% | 92,400 |
| 2023/06/22 | 1,579 | 1,582 | 1,541 | 1,543 | -46 | -2.9% | 143,500 |
| 2023/06/21 | 1,589 | 1,595 | 1,581 | 1,589 | -5 | -0.3% | 51,800 |
| 2023/06/20 | 1,578 | 1,595 | 1,568 | 1,594 | +11 | +0.7% | 80,800 |
| 2023/06/19 | 1,600 | 1,600 | 1,571 | 1,583 | -6 | -0.4% | 132,800 |
| 2023/06/16 | 1,560 | 1,591 | 1,546 | 1,589 | +22 | +1.4% | 102,700 |
| 2023/06/15 | 1,585 | 1,596 | 1,561 | 1,567 | -1 | -0.1% | 70,400 |
| 2023/06/14 | 1,605 | 1,605 | 1,552 | 1,568 | -15 | -0.9% | 123,800 |
| 2023/06/13 | 1,629 | 1,638 | 1,579 | 1,583 | -17 | -1.1% | 156,400 |
| 2023/06/12 | 1,542 | 1,603 | 1,542 | 1,600 | +35 | +2.2% | 184,300 |
| 2023/06/09 | 1,508 | 1,572 | 1,508 | 1,565 | -68 | -4.2% | 614,100 |
| 2023/06/08 | 1,646 | 1,658 | 1,616 | 1,633 | -17 | -1% | 244,000 |
| 2023/06/07 | 1,691 | 1,693 | 1,644 | 1,650 | -19 | -1.1% | 147,200 |
| 2023/06/06 | 1,657 | 1,676 | 1,649 | 1,669 | -9 | -0.5% | 94,000 |
| 2023/06/05 | 1,670 | 1,681 | 1,646 | 1,678 | +22 | +1.3% | 114,500 |
| 2023/06/02 | 1,697 | 1,697 | 1,651 | 1,656 | -17 | -1% | 77,000 |
| 2023/06/01 | 1,638 | 1,673 | 1,628 | 1,673 | +9 | +0.5% | 142,200 |
| 2023/05/31 | 1,683 | 1,696 | 1,659 | 1,664 | -47 | -2.7% | 150,200 |
| 2023/05/30 | 1,690 | 1,725 | 1,672 | 1,711 | +10 | +0.6% | 111,100 |
| 2023/05/29 | 1,745 | 1,755 | 1,698 | 1,701 | -13 | -0.8% | 185,600 |
| 2023/05/26 | 1,722 | 1,757 | 1,703 | 1,714 | +16 | +0.9% | 262,900 |
| 2023/05/25 | 1,670 | 1,698 | 1,662 | 1,698 | +38 | +2.3% | 125,500 |
| 2023/05/24 | 1,648 | 1,677 | 1,639 | 1,660 | ±0 | ±0% | 156,600 |
| 2023/05/23 | 1,681 | 1,708 | 1,655 | 1,660 | +2 | +0.1% | 341,300 |
501～
550
件表示中 / 4916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 | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56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 |
| 児玉化 | 74,900円 | +373.4% | +570.1% | 0.00% | 0.58倍 | 2.88倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ＵＦＨＤ | 68,700円 | +3.0% | -64.8% | 5.68% | 21.35倍 | 0.67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 |
| アクシージア | 45,400円 | +8.9% | -69.7% | 2.20% | 74.18倍 | 1.39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 |
| 広栄化学 | 221,400円 | -2.6% | -1.7% | 4.52% | 38.67倍 | 0.50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 |
市場注目の銘柄
チャート関連のコラム
