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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 1,626 | 1,649 | 1,600 | 1,638 | +7 | +0.4% | 67,000 |
| 2017/11/02 | 1,662 | 1,662 | 1,626 | 1,631 | -32 | -1.9% | 62,800 |
| 2017/11/01 | 1,578 | 1,668 | 1,578 | 1,663 | +101 | +6.5% | 102,000 |
| 2017/10/31 | 1,591 | 1,598 | 1,554 | 1,562 | -28 | -1.8% | 64,700 |
| 2017/10/30 | 1,545 | 1,591 | 1,536 | 1,590 | +68 | +4.5% | 92,800 |
| 2017/10/27 | 1,538 | 1,556 | 1,509 | 1,522 | -12 | -0.8% | 51,600 |
| 2017/10/26 | 1,499 | 1,560 | 1,490 | 1,534 | +51 | +3.4% | 63,800 |
| 2017/10/25 | 1,547 | 1,555 | 1,481 | 1,483 | -64 | -4.1% | 57,500 |
| 2017/10/24 | 1,539 | 1,553 | 1,520 | 1,547 | -10 | -0.6% | 34,200 |
| 2017/10/23 | 1,530 | 1,566 | 1,506 | 1,557 | +22 | +1.4% | 60,600 |
| 2017/10/20 | 1,471 | 1,543 | 1,447 | 1,535 | +90 | +6.2% | 81,200 |
| 2017/10/19 | 1,495 | 1,506 | 1,438 | 1,445 | -24 | -1.6% | 70,700 |
| 2017/10/18 | 1,517 | 1,536 | 1,466 | 1,469 | -61 | -4% | 73,400 |
| 2017/10/17 | 1,563 | 1,566 | 1,485 | 1,530 | -27 | -1.7% | 89,300 |
| 2017/10/16 | 1,612 | 1,618 | 1,555 | 1,557 | -35 | -2.2% | 52,400 |
| 2017/10/13 | 1,608 | 1,620 | 1,568 | 1,592 | -28 | -1.7% | 65,000 |
| 2017/10/12 | 1,554 | 1,629 | 1,549 | 1,620 | +66 | +4.2% | 132,700 |
| 2017/10/11 | 1,478 | 1,559 | 1,454 | 1,554 | +63 | +4.2% | 150,700 |
| 2017/10/10 | 1,456 | 1,494 | 1,443 | 1,491 | +29 | +2% | 72,400 |
| 2017/10/06 | 1,488 | 1,498 | 1,449 | 1,462 | -25 | -1.7% | 25,000 |
| 2017/10/05 | 1,481 | 1,490 | 1,431 | 1,487 | +6 | +0.4% | 50,100 |
| 2017/10/04 | 1,510 | 1,516 | 1,453 | 1,481 | -45 | -2.9% | 49,000 |
| 2017/10/03 | 1,519 | 1,535 | 1,482 | 1,526 | +15 | +1% | 83,600 |
| 2017/10/02 | 1,501 | 1,528 | 1,488 | 1,511 | +11 | +0.7% | 71,900 |
| 2017/09/29 | 1,473 | 1,522 | 1,473 | 1,500 | +34 | +2.3% | 140,300 |
| 2017/09/28 | 1,441 | 1,474 | 1,434 | 1,466 | +27 | +1.9% | 59,700 |
| 2017/09/27 | 1,389 | 1,440 | 1,389 | 1,439 | +39 | +2.8% | 47,100 |
| 2017/09/26 | 1,399 | 1,400 | 1,371 | 1,400 | -13 | -0.9% | 44,000 |
| 2017/09/25 | 1,405 | 1,420 | 1,388 | 1,413 | +12 | +0.9% | 26,900 |
| 2017/09/22 | 1,410 | 1,415 | 1,362 | 1,401 | -4 | -0.3% | 45,800 |
| 2017/09/21 | 1,400 | 1,409 | 1,381 | 1,405 | +12 | +0.9% | 65,600 |
| 2017/09/20 | 1,418 | 1,429 | 1,386 | 1,393 | -16 | -1.1% | 42,000 |
| 2017/09/19 | 1,436 | 1,458 | 1,400 | 1,409 | -5 | -0.4% | 83,000 |
| 2017/09/15 | 1,387 | 1,437 | 1,372 | 1,414 | +55 | +4% | 113,000 |
| 2017/09/14 | 1,385 | 1,385 | 1,331 | 1,359 | +1 | +0.1% | 37,200 |
| 2017/09/13 | 1,375 | 1,388 | 1,341 | 1,358 | -25 | -1.8% | 39,300 |
| 2017/09/12 | 1,313 | 1,396 | 1,291 | 1,383 | +70 | +5.3% | 84,300 |
| 2017/09/11 | 1,333 | 1,350 | 1,270 | 1,313 | -50 | -3.7% | 124,900 |
| 2017/09/08 | 1,320 | 1,387 | 1,318 | 1,363 | +45 | +3.4% | 86,100 |
| 2017/09/07 | 1,291 | 1,319 | 1,288 | 1,318 | +48 | +3.8% | 47,100 |
| 2017/09/06 | 1,251 | 1,279 | 1,251 | 1,270 | -14 | -1.1% | 43,500 |
| 2017/09/05 | 1,345 | 1,345 | 1,277 | 1,284 | -75 | -5.5% | 73,100 |
| 2017/09/04 | 1,340 | 1,361 | 1,299 | 1,359 | -3 | -0.2% | 109,300 |
| 2017/09/01 | 1,424 | 1,424 | 1,360 | 1,362 | -52 | -3.7% | 87,300 |
| 2017/08/31 | 1,475 | 1,490 | 1,390 | 1,414 | -31 | -2.1% | 158,400 |
| 2017/08/30 | 1,472 | 1,494 | 1,380 | 1,445 | +3 | +0.2% | 552,500 |
| 2017/08/29 | 1,442 | 1,442 | 1,442 | 1,442 | +300 | +26.3% | 55,400 |
| 2017/08/28 | 1,142 | 1,150 | 1,136 | 1,142 | ±0 | ±0% | 6,500 |
| 2017/08/25 | 1,110 | 1,147 | 1,110 | 1,142 | +7 | +0.6% | 11,200 |
| 2017/08/24 | 1,133 | 1,140 | 1,127 | 1,135 | +3 | +0.3% | 5,200 |
1901～
1950
件表示中 / 4917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 | 111,700円 | -0.0% | -14.2% | 2.69% | 12.62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 |
| ナトコ | 147,500円 | +6.0% | +8.9% | 3.53% | 11.37倍 | 0.48倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| ＵＦＨＤ | 68,300円 | +3.0% | -64.8% | 5.71% | 21.22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 | 45,200円 | +8.9% | -69.7% | 2.21% | 73.86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 | 220,700円 | -2.6% | -1.7% | 4.53% | 38.55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
