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 |
|---|---|---|---|---|---|---|---|
| 2022/07/26 | 1,790 | 1,823 | 1,776 | 1,820 | +29 | +1.6% | 160,500 |
| 2022/07/25 | 1,827 | 1,840 | 1,790 | 1,791 | -63 | -3.4% | 205,700 |
| 2022/07/22 | 1,851 | 1,863 | 1,824 | 1,854 | +6 | +0.3% | 174,400 |
| 2022/07/21 | 1,859 | 1,865 | 1,830 | 1,848 | +19 | +1% | 159,900 |
| 2022/07/20 | 1,830 | 1,869 | 1,818 | 1,829 | +28 | +1.6% | 255,900 |
| 2022/07/19 | 1,798 | 1,809 | 1,772 | 1,801 | +3 | +0.2% | 105,600 |
| 2022/07/15 | 1,839 | 1,847 | 1,782 | 1,798 | -19 | -1% | 209,100 |
| 2022/07/14 | 1,775 | 1,817 | 1,753 | 1,817 | +44 | +2.5% | 193,300 |
| 2022/07/13 | 1,765 | 1,781 | 1,731 | 1,773 | -2 | -0.1% | 203,700 |
| 2022/07/12 | 1,825 | 1,847 | 1,758 | 1,775 | -36 | -2% | 428,400 |
| 2022/07/11 | 1,760 | 1,826 | 1,739 | 1,811 | +91 | +5.3% | 366,500 |
| 2022/07/08 | 1,759 | 1,774 | 1,716 | 1,720 | -3 | -0.2% | 291,900 |
| 2022/07/07 | 1,706 | 1,732 | 1,694 | 1,723 | +20 | +1.2% | 195,300 |
| 2022/07/06 | 1,715 | 1,721 | 1,694 | 1,703 | -30 | -1.7% | 230,800 |
| 2022/07/05 | 1,755 | 1,776 | 1,717 | 1,733 | +18 | +1% | 263,800 |
| 2022/07/04 | 1,705 | 1,736 | 1,681 | 1,715 | -30 | -1.7% | 328,600 |
| 2022/07/01 | 1,761 | 1,793 | 1,714 | 1,745 | -20 | -1.1% | 264,500 |
| 2022/06/30 | 1,794 | 1,812 | 1,739 | 1,765 | -34 | -1.9% | 281,900 |
| 2022/06/29 | 1,784 | 1,806 | 1,767 | 1,799 | -25 | -1.4% | 195,500 |
| 2022/06/28 | 1,801 | 1,837 | 1,783 | 1,824 | +16 | +0.9% | 194,800 |
| 2022/06/27 | 1,821 | 1,836 | 1,770 | 1,808 | +6 | +0.3% | 259,700 |
| 2022/06/24 | 1,745 | 1,832 | 1,740 | 1,802 | +33 | +1.9% | 406,500 |
| 2022/06/23 | 1,732 | 1,809 | 1,732 | 1,769 | -3 | -0.2% | 194,400 |
| 2022/06/22 | 1,838 | 1,843 | 1,750 | 1,772 | -71 | -3.9% | 263,300 |
| 2022/06/21 | 1,825 | 1,875 | 1,796 | 1,843 | +48 | +2.7% | 160,100 |
| 2022/06/20 | 1,776 | 1,797 | 1,701 | 1,795 | +34 | +1.9% | 242,500 |
| 2022/06/17 | 1,750 | 1,773 | 1,720 | 1,761 | -60 | -3.3% | 159,200 |
| 2022/06/16 | 1,899 | 1,899 | 1,813 | 1,821 | -13 | -0.7% | 127,600 |
| 2022/06/15 | 1,863 | 1,904 | 1,824 | 1,834 | -42 | -2.2% | 163,900 |
| 2022/06/14 | 1,888 | 1,913 | 1,824 | 1,876 | -84 | -4.3% | 314,300 |
| 2022/06/13 | 2,143 | 2,203 | 1,927 | 1,960 | -256 | -11.6% | 777,200 |
| 2022/06/10 | 2,152 | 2,280 | 2,130 | 2,216 | +92 | +4.3% | 1,184,100 |
| 2022/06/09 | 1,995 | 2,148 | 1,920 | 2,124 | +224 | +11.8% | 1,167,400 |
| 2022/06/08 | 1,904 | 1,928 | 1,885 | 1,900 | -3 | -0.2% | 189,000 |
| 2022/06/07 | 1,890 | 1,914 | 1,875 | 1,903 | +16 | +0.8% | 93,000 |
| 2022/06/06 | 1,877 | 1,896 | 1,839 | 1,887 | +10 | +0.5% | 78,400 |
| 2022/06/03 | 1,860 | 1,910 | 1,851 | 1,877 | +31 | +1.7% | 113,300 |
| 2022/06/02 | 1,836 | 1,847 | 1,817 | 1,846 | +12 | +0.7% | 34,300 |
| 2022/06/01 | 1,820 | 1,842 | 1,815 | 1,834 | -3 | -0.2% | 36,800 |
| 2022/05/31 | 1,803 | 1,849 | 1,795 | 1,837 | +42 | +2.3% | 64,800 |
| 2022/05/30 | 1,810 | 1,818 | 1,776 | 1,795 | +6 | +0.3% | 55,200 |
| 2022/05/27 | 1,795 | 1,819 | 1,784 | 1,789 | +29 | +1.6% | 70,000 |
| 2022/05/26 | 1,743 | 1,782 | 1,739 | 1,760 | +9 | +0.5% | 31,600 |
| 2022/05/25 | 1,731 | 1,761 | 1,725 | 1,751 | +8 | +0.5% | 38,400 |
| 2022/05/24 | 1,798 | 1,798 | 1,741 | 1,743 | -56 | -3.1% | 55,000 |
| 2022/05/23 | 1,760 | 1,812 | 1,751 | 1,799 | +50 | +2.9% | 81,900 |
| 2022/05/20 | 1,738 | 1,749 | 1,711 | 1,749 | +29 | +1.7% | 31,500 |
| 2022/05/19 | 1,665 | 1,735 | 1,665 | 1,720 | -21 | -1.2% | 45,200 |
| 2022/05/18 | 1,677 | 1,760 | 1,666 | 1,741 | +74 | +4.4% | 62,500 |
| 2022/05/17 | 1,650 | 1,673 | 1,638 | 1,667 | +18 | +1.1% | 28,700 |
751～
800
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
