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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 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 |
| 2024/06/27 | 1,581 | 1,592 | 1,566 | 1,569 | -12 | -0.8% | 16,100 |
| 2024/06/26 | 1,548 | 1,581 | 1,548 | 1,581 | +33 | +2.1% | 12,600 |
| 2024/06/25 | 1,535 | 1,548 | 1,535 | 1,548 | +18 | +1.2% | 3,800 |
| 2024/06/24 | 1,527 | 1,534 | 1,505 | 1,530 | +3 | +0.2% | 16,900 |
| 2024/06/21 | 1,535 | 1,535 | 1,520 | 1,527 | -22 | -1.4% | 9,700 |
| 2024/06/20 | 1,552 | 1,564 | 1,535 | 1,549 | -20 | -1.3% | 21,300 |
| 2024/06/19 | 1,570 | 1,592 | 1,559 | 1,569 | +4 | +0.3% | 13,100 |
| 2024/06/18 | 1,569 | 1,578 | 1,557 | 1,565 | +19 | +1.2% | 13,700 |
151～
200
件表示中 / 4830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 | 109,200円 | -0.0% | -14.2% | 3.66% | 12.33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 |
| ナトコ | 139,900円 | +6.0% | +8.9% | 3.72% | 10.78倍 | 0.45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 | 65,700円 | +10.9% | -3.3% | 5.94% | 8.08倍 | 0.69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 | 225,000円 | +10.7% | +173.8% | 4.44% | 16.93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 |
| アルマード | 103,500円 | +20.7% | +2.0% | 6.28% | 14.09倍 | 8.61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
