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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,528 | 1,528 | 1,504 | 1,522 | +7 | +0.5% | 11,600 |
| 2015/01/29 | 1,530 | 1,530 | 1,512 | 1,515 | -18 | -1.2% | 9,500 |
| 2015/01/28 | 1,530 | 1,534 | 1,506 | 1,533 | -7 | -0.5% | 13,800 |
| 2015/01/27 | 1,545 | 1,545 | 1,529 | 1,540 | +14 | +0.9% | 19,100 |
| 2015/01/26 | 1,540 | 1,541 | 1,515 | 1,526 | -4 | -0.3% | 8,200 |
| 2015/01/23 | 1,524 | 1,539 | 1,519 | 1,530 | +16 | +1.1% | 11,500 |
| 2015/01/22 | 1,511 | 1,520 | 1,504 | 1,514 | +3 | +0.2% | 9,400 |
| 2015/01/21 | 1,492 | 1,526 | 1,488 | 1,511 | +32 | +2.2% | 21,700 |
| 2015/01/20 | 1,465 | 1,494 | 1,465 | 1,479 | +14 | +1% | 15,300 |
| 2015/01/19 | 1,475 | 1,485 | 1,465 | 1,465 | -5 | -0.3% | 14,400 |
| 2015/01/16 | 1,500 | 1,505 | 1,465 | 1,470 | -30 | -2% | 39,800 |
| 2015/01/15 | 1,527 | 1,600 | 1,499 | 1,500 | -25 | -1.6% | 38,300 |
| 2015/01/14 | 1,553 | 1,576 | 1,524 | 1,525 | -51 | -3.2% | 21,200 |
| 2015/01/13 | 1,600 | 1,600 | 1,551 | 1,576 | -27 | -1.7% | 19,300 |
| 2015/01/09 | 1,611 | 1,627 | 1,600 | 1,603 | -7 | -0.4% | 30,300 |
| 2015/01/08 | 1,610 | 1,643 | 1,606 | 1,610 | +8 | +0.5% | 13,200 |
| 2015/01/07 | 1,602 | 1,635 | 1,601 | 1,602 | -5 | -0.3% | 17,300 |
| 2015/01/06 | 1,630 | 1,636 | 1,606 | 1,607 | -49 | -3% | 17,800 |
| 2015/01/05 | 1,694 | 1,695 | 1,656 | 1,656 | -40 | -2.4% | 27,000 |
| 2014/12/30 | 1,706 | 1,724 | 1,696 | 1,696 | -25 | -1.5% | 26,700 |
| 2014/12/29 | 1,746 | 1,746 | 1,710 | 1,721 | -25 | -1.4% | 11,200 |
| 2014/12/26 | 1,700 | 1,761 | 1,700 | 1,746 | +48 | +2.8% | 7,900 |
| 2014/12/25 | 1,707 | 1,718 | 1,698 | 1,698 | -35 | -2% | 13,700 |
| 2014/12/24 | 1,750 | 1,750 | 1,716 | 1,733 | +3 | +0.2% | 8,800 |
| 2014/12/22 | 1,755 | 1,761 | 1,687 | 1,730 | -35 | -2% | 27,700 |
| 2014/12/19 | 1,768 | 1,778 | 1,727 | 1,765 | +70 | +4.1% | 10,600 |
| 2014/12/18 | 1,750 | 1,751 | 1,689 | 1,695 | -18 | -1.1% | 8,900 |
| 2014/12/17 | 1,688 | 1,755 | 1,686 | 1,713 | +13 | +0.8% | 12,100 |
| 2014/12/16 | 1,741 | 1,773 | 1,700 | 1,700 | -82 | -4.6% | 15,100 |
| 2014/12/15 | 1,702 | 1,821 | 1,702 | 1,782 | +50 | +2.9% | 13,900 |
| 2014/12/12 | 1,753 | 1,770 | 1,731 | 1,732 | -21 | -1.2% | 14,400 |
| 2014/12/11 | 1,745 | 1,770 | 1,745 | 1,753 | -36 | -2% | 11,600 |
| 2014/12/10 | 1,802 | 1,835 | 1,769 | 1,789 | -53 | -2.9% | 18,000 |
| 2014/12/09 | 1,880 | 1,899 | 1,829 | 1,842 | -32 | -1.7% | 57,400 |
| 2014/12/08 | 1,812 | 1,876 | 1,812 | 1,874 | +77 | +4.3% | 48,200 |
| 2014/12/05 | 1,774 | 1,798 | 1,766 | 1,797 | +9 | +0.5% | 8,700 |
| 2014/12/04 | 1,766 | 1,788 | 1,760 | 1,788 | +10 | +0.6% | 6,900 |
| 2014/12/03 | 1,768 | 1,791 | 1,764 | 1,778 | +1 | +0.1% | 8,800 |
| 2014/12/02 | 1,775 | 1,777 | 1,758 | 1,777 | +3 | +0.2% | 16,500 |
| 2014/12/01 | 1,745 | 1,777 | 1,735 | 1,774 | +31 | +1.8% | 18,500 |
| 2014/11/28 | 1,708 | 1,745 | 1,683 | 1,743 | +48 | +2.8% | 18,400 |
| 2014/11/27 | 1,729 | 1,729 | 1,676 | 1,695 | -25 | -1.5% | 10,200 |
| 2014/11/26 | 1,732 | 1,732 | 1,706 | 1,720 | -17 | -1% | 5,000 |
| 2014/11/25 | 1,730 | 1,739 | 1,702 | 1,737 | +3 | +0.2% | 4,800 |
| 2014/11/21 | 1,760 | 1,760 | 1,712 | 1,734 | -6 | -0.3% | 14,000 |
| 2014/11/20 | 1,765 | 1,765 | 1,735 | 1,740 | +6 | +0.3% | 3,500 |
| 2014/11/19 | 1,763 | 1,763 | 1,734 | 1,734 | -30 | -1.7% | 3,600 |
| 2014/11/18 | 1,717 | 1,767 | 1,717 | 1,764 | +47 | +2.7% | 6,700 |
| 2014/11/17 | 1,746 | 1,750 | 1,717 | 1,717 | -48 | -2.7% | 5,200 |
| 2014/11/14 | 1,755 | 1,767 | 1,747 | 1,765 | +14 | +0.8% | 7,000 |
2401～
2450
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 | 145,300円 | -1.9% | -12.7% | 2.75% | 13.10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 | 108,400円 | +5.1% | +31.5% | 1.94% | 14.80倍 | 0.87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 | 58,600円 | +26.5% | -19.3% | 1.71% | 22.05倍 | 1.64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 | 75,600円 | -3.5% | +42.7% | 2.38% | 8.58倍 | 0.74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
