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 |
---|---|---|---|---|---|---|---|
2023/09/27 | 1,375 | 1,404 | 1,375 | 1,404 | +14 | +1% | 53,700 |
2023/09/26 | 1,393 | 1,396 | 1,384 | 1,390 | -2 | -0.1% | 49,800 |
2023/09/25 | 1,376 | 1,395 | 1,376 | 1,392 | +20 | +1.5% | 51,700 |
2023/09/22 | 1,361 | 1,385 | 1,353 | 1,372 | +1 | +0.1% | 90,900 |
2023/09/21 | 1,375 | 1,387 | 1,365 | 1,371 | -8 | -0.6% | 85,800 |
2023/09/20 | 1,389 | 1,401 | 1,375 | 1,379 | -18 | -1.3% | 120,400 |
2023/09/19 | 1,400 | 1,401 | 1,376 | 1,397 | -16 | -1.1% | 164,000 |
2023/09/15 | 1,417 | 1,427 | 1,410 | 1,413 | +7 | +0.5% | 99,100 |
2023/09/14 | 1,410 | 1,415 | 1,396 | 1,406 | +1 | +0.1% | 86,700 |
2023/09/13 | 1,410 | 1,414 | 1,393 | 1,405 | -10 | -0.7% | 71,000 |
2023/09/12 | 1,390 | 1,416 | 1,390 | 1,415 | +29 | +2.1% | 140,400 |
2023/09/11 | 1,430 | 1,451 | 1,384 | 1,386 | -74 | -5.1% | 412,900 |
2023/09/08 | 1,478 | 1,478 | 1,442 | 1,460 | -10 | -0.7% | 342,900 |
2023/09/07 | 1,491 | 1,491 | 1,465 | 1,470 | -25 | -1.7% | 129,200 |
2023/09/06 | 1,480 | 1,502 | 1,467 | 1,495 | +12 | +0.8% | 127,100 |
2023/09/05 | 1,485 | 1,487 | 1,471 | 1,483 | -3 | -0.2% | 119,400 |
2023/09/04 | 1,488 | 1,493 | 1,476 | 1,486 | -1 | -0.1% | 80,500 |
2023/09/01 | 1,489 | 1,491 | 1,479 | 1,487 | -1 | -0.1% | 98,500 |
2023/08/31 | 1,478 | 1,493 | 1,476 | 1,488 | +10 | +0.7% | 45,700 |
2023/08/30 | 1,491 | 1,491 | 1,477 | 1,478 | -6 | -0.4% | 63,700 |
2023/08/29 | 1,518 | 1,518 | 1,479 | 1,484 | -27 | -1.8% | 77,500 |
2023/08/28 | 1,501 | 1,512 | 1,498 | 1,511 | +19 | +1.3% | 58,700 |
2023/08/25 | 1,485 | 1,498 | 1,476 | 1,492 | -26 | -1.7% | 64,700 |
2023/08/24 | 1,513 | 1,523 | 1,507 | 1,518 | +18 | +1.2% | 53,500 |
2023/08/23 | 1,485 | 1,502 | 1,471 | 1,500 | +20 | +1.4% | 71,000 |
2023/08/22 | 1,481 | 1,487 | 1,470 | 1,480 | +12 | +0.8% | 42,700 |
2023/08/21 | 1,453 | 1,469 | 1,453 | 1,468 | +18 | +1.2% | 43,900 |
2023/08/18 | 1,430 | 1,463 | 1,429 | 1,450 | +11 | +0.8% | 71,900 |
2023/08/17 | 1,408 | 1,439 | 1,408 | 1,439 | +14 | +1% | 122,100 |
2023/08/16 | 1,451 | 1,456 | 1,425 | 1,425 | -33 | -2.3% | 98,800 |
2023/08/15 | 1,472 | 1,478 | 1,450 | 1,458 | +13 | +0.9% | 97,500 |
2023/08/14 | 1,465 | 1,466 | 1,439 | 1,445 | -24 | -1.6% | 100,700 |
2023/08/10 | 1,470 | 1,470 | 1,447 | 1,469 | -1 | -0.1% | 69,200 |
2023/08/09 | 1,470 | 1,479 | 1,461 | 1,470 | -13 | -0.9% | 71,100 |
2023/08/08 | 1,496 | 1,505 | 1,475 | 1,483 | -17 | -1.1% | 84,900 |
2023/08/07 | 1,489 | 1,500 | 1,474 | 1,500 | -5 | -0.3% | 51,000 |
2023/08/04 | 1,510 | 1,513 | 1,488 | 1,505 | -5 | -0.3% | 76,900 |
2023/08/03 | 1,527 | 1,527 | 1,508 | 1,510 | -30 | -1.9% | 112,700 |
2023/08/02 | 1,557 | 1,564 | 1,535 | 1,540 | -22 | -1.4% | 71,100 |
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 |
151~
200
件表示中 / 4605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 | 153,100円 | -9.5% | -31.4% | 2.61% | 23.01倍 | 0.64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 |
カーバイド | 170,800円 | -0.0% | -15.9% | 4.68% | 15.89倍 | 0.48倍 |
|
各種の機能樹脂やセラミック基板等展開。ステッカー、再帰反射シートも。子会社でアルミ建材 |
アグロカネシ | 117,500円 | +2.2% | -1.3% | 2.72% | 26.84倍 | 0.72倍 |
|
果樹、野菜向け農薬専業。全農以外の商社系販路、農家の土壌分析による技術提案型営業に特徴 |
アルマード | 143,700円 | +19.5% | +13.5% | 4.87% | 20.88倍 | 7.04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 |
藤倉化 | 46,700円 | +8.2% | +180.9% | 3.43% | 13.09倍 | 0.37倍 |
|
フジクラ系。アクリル樹脂派生製品の4事業が柱。主顧客は自動車、電子、建築。好財務内容 |
市場注目の銘柄
チャート関連のコラム