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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 1,260 | 1,370 | 1,260 | 1,354 | -26 | -1.9% | 109,200 |
| 2024/09/06 | 1,299 | 1,382 | 1,299 | 1,380 | +135 | +10.8% | 165,800 |
| 2024/09/05 | 1,264 | 1,273 | 1,225 | 1,245 | -2 | -0.2% | 26,100 |
| 2024/09/04 | 1,288 | 1,290 | 1,237 | 1,247 | -71 | -5.4% | 34,000 |
| 2024/09/03 | 1,308 | 1,321 | 1,308 | 1,318 | +7 | +0.5% | 8,800 |
| 2024/09/02 | 1,314 | 1,323 | 1,308 | 1,311 | ±0 | ±0% | 8,000 |
| 2024/08/30 | 1,304 | 1,315 | 1,294 | 1,311 | +15 | +1.2% | 15,900 |
| 2024/08/29 | 1,292 | 1,311 | 1,292 | 1,296 | -5 | -0.4% | 16,400 |
| 2024/08/28 | 1,322 | 1,322 | 1,291 | 1,301 | -22 | -1.7% | 14,200 |
| 2024/08/27 | 1,308 | 1,328 | 1,296 | 1,323 | +27 | +2.1% | 21,300 |
| 2024/08/26 | 1,307 | 1,313 | 1,296 | 1,296 | -17 | -1.3% | 9,100 |
| 2024/08/23 | 1,294 | 1,315 | 1,288 | 1,313 | +19 | +1.5% | 16,300 |
| 2024/08/22 | 1,310 | 1,324 | 1,294 | 1,294 | -8 | -0.6% | 14,300 |
| 2024/08/21 | 1,333 | 1,333 | 1,297 | 1,302 | -31 | -2.3% | 13,800 |
| 2024/08/20 | 1,322 | 1,340 | 1,321 | 1,333 | +23 | +1.8% | 14,700 |
| 2024/08/19 | 1,310 | 1,328 | 1,298 | 1,310 | -14 | -1.1% | 31,800 |
| 2024/08/16 | 1,350 | 1,350 | 1,314 | 1,324 | +2 | +0.2% | 29,400 |
| 2024/08/15 | 1,290 | 1,343 | 1,290 | 1,322 | +41 | +3.2% | 26,400 |
| 2024/08/14 | 1,246 | 1,286 | 1,246 | 1,281 | +31 | +2.5% | 12,900 |
| 2024/08/13 | 1,236 | 1,266 | 1,236 | 1,250 | +17 | +1.4% | 14,900 |
| 2024/08/09 | 1,255 | 1,280 | 1,225 | 1,233 | +9 | +0.7% | 24,000 |
| 2024/08/08 | 1,208 | 1,255 | 1,197 | 1,224 | -3 | -0.2% | 32,200 |
| 2024/08/07 | 1,165 | 1,268 | 1,165 | 1,227 | +32 | +2.7% | 44,600 |
| 2024/08/06 | 1,086 | 1,213 | 1,086 | 1,195 | +110 | +10.1% | 90,700 |
| 2024/08/05 | 1,175 | 1,202 | 1,022 | 1,085 | -172 | -13.7% | 101,300 |
| 2024/08/02 | 1,310 | 1,313 | 1,257 | 1,257 | -110 | -8% | 84,100 |
| 2024/08/01 | 1,402 | 1,419 | 1,357 | 1,367 | -58 | -4.1% | 38,900 |
| 2024/07/31 | 1,377 | 1,431 | 1,371 | 1,425 | +40 | +2.9% | 46,900 |
| 2024/07/30 | 1,401 | 1,406 | 1,377 | 1,385 | -44 | -3.1% | 136,200 |
| 2024/07/29 | 1,413 | 1,432 | 1,394 | 1,429 | +25 | +1.8% | 61,700 |
| 2024/07/26 | 1,415 | 1,429 | 1,404 | 1,404 | -8 | -0.6% | 30,100 |
| 2024/07/25 | 1,455 | 1,455 | 1,412 | 1,412 | -50 | -3.4% | 48,600 |
| 2024/07/24 | 1,470 | 1,476 | 1,461 | 1,462 | -9 | -0.6% | 57,300 |
| 2024/07/23 | 1,460 | 1,482 | 1,458 | 1,471 | +19 | +1.3% | 28,200 |
| 2024/07/22 | 1,466 | 1,478 | 1,448 | 1,452 | -31 | -2.1% | 56,200 |
| 2024/07/19 | 1,471 | 1,483 | 1,447 | 1,483 | +11 | +0.7% | 59,900 |
| 2024/07/18 | 1,485 | 1,494 | 1,464 | 1,472 | -27 | -1.8% | 56,900 |
| 2024/07/17 | 1,518 | 1,520 | 1,494 | 1,499 | -5 | -0.3% | 27,600 |
| 2024/07/16 | 1,506 | 1,513 | 1,500 | 1,504 | -2 | -0.1% | 28,800 |
| 2024/07/12 | 1,497 | 1,512 | 1,495 | 1,506 | -9 | -0.6% | 35,500 |
| 2024/07/11 | 1,503 | 1,520 | 1,503 | 1,515 | +14 | +0.9% | 16,800 |
| 2024/07/10 | 1,522 | 1,523 | 1,494 | 1,501 | -20 | -1.3% | 35,300 |
| 2024/07/09 | 1,557 | 1,557 | 1,499 | 1,521 | -36 | -2.3% | 85,300 |
| 2024/07/08 | 1,550 | 1,573 | 1,544 | 1,557 | -4 | -0.3% | 13,400 |
| 2024/07/05 | 1,568 | 1,568 | 1,540 | 1,561 | -12 | -0.8% | 19,000 |
| 2024/07/04 | 1,572 | 1,584 | 1,568 | 1,573 | -1 | -0.1% | 12,100 |
| 2024/07/03 | 1,564 | 1,576 | 1,559 | 1,574 | +5 | +0.3% | 10,500 |
| 2024/07/02 | 1,579 | 1,579 | 1,552 | 1,569 | -16 | -1% | 13,200 |
| 2024/07/01 | 1,581 | 1,588 | 1,568 | 1,585 | +4 | +0.3% | 11,400 |
| 2024/06/28 | 1,599 | 1,600 | 1,567 | 1,581 | +12 | +0.8% | 9,100 |
51～
100
件表示中 / 4738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 | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02倍 | 0.59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 |
| 共和レザ | 63,800円 | +1.9% | -2.0% | 5.02% | 8.69倍 | 0.42倍 |
|
トヨタ系合成樹脂製品の総合メーカー。自動車内装用レザー大手。環境対応商材の開発を強化 |
| 田岡化 | 106,600円 | +5.1% | +31.5% | 1.97% | 14.55倍 | 0.86倍 |
|
住友化学系。染料、接着剤から医・農薬中間体など精密化学分野を拡大。インドに生産子会社 |
| アクシージア | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62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 |
| ニッタゼラチン | 74,900円 | -3.5% | +42.7% | 2.40% | 8.50倍 | 0.73倍 |
|
ゼラチンで日本一、世界５位。兼営のペプチドは国内２位。米国、インド、中国等で現地生産 |
市場注目の銘柄
チャート関連のコラム
