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 |
|---|---|---|---|---|---|---|---|
| 2024/06/24 | 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 |
| 2024/06/17 | 1,588 | 1,597 | 1,541 | 1,546 | -44 | -2.8% | 16,200 |
| 2024/06/14 | 1,620 | 1,622 | 1,561 | 1,590 | -30 | -1.9% | 44,500 |
| 2024/06/13 | 1,580 | 1,626 | 1,571 | 1,620 | +58 | +3.7% | 124,400 |
| 2024/06/12 | 1,557 | 1,580 | 1,557 | 1,562 | +10 | +0.6% | 44,100 |
| 2024/06/11 | 1,490 | 1,575 | 1,471 | 1,552 | +42 | +2.8% | 93,700 |
| 2024/06/10 | 1,482 | 1,515 | 1,482 | 1,510 | +16 | +1.1% | 44,100 |
| 2024/06/07 | 1,489 | 1,500 | 1,485 | 1,494 | -2 | -0.1% | 9,300 |
| 2024/06/06 | 1,498 | 1,512 | 1,481 | 1,496 | +9 | +0.6% | 20,600 |
| 2024/06/05 | 1,519 | 1,519 | 1,487 | 1,487 | -32 | -2.1% | 31,700 |
| 2024/06/04 | 1,513 | 1,537 | 1,513 | 1,519 | -13 | -0.8% | 15,600 |
| 2024/06/03 | 1,570 | 1,570 | 1,516 | 1,532 | -38 | -2.4% | 22,700 |
| 2024/05/31 | 1,557 | 1,570 | 1,548 | 1,570 | +12 | +0.8% | 26,200 |
| 2024/05/30 | 1,524 | 1,561 | 1,503 | 1,558 | +20 | +1.3% | 39,700 |
| 2024/05/29 | 1,560 | 1,565 | 1,524 | 1,538 | -26 | -1.7% | 25,400 |
| 2024/05/28 | 1,566 | 1,575 | 1,554 | 1,564 | -2 | -0.1% | 24,300 |
| 2024/05/27 | 1,546 | 1,570 | 1,536 | 1,566 | +20 | +1.3% | 28,300 |
| 2024/05/24 | 1,529 | 1,555 | 1,522 | 1,546 | -9 | -0.6% | 18,000 |
| 2024/05/23 | 1,560 | 1,575 | 1,541 | 1,555 | +8 | +0.5% | 46,100 |
| 2024/05/22 | 1,549 | 1,560 | 1,531 | 1,547 | -2 | -0.1% | 14,600 |
| 2024/05/21 | 1,536 | 1,566 | 1,536 | 1,549 | +15 | +1% | 32,100 |
| 2024/05/20 | 1,535 | 1,540 | 1,524 | 1,534 | +4 | +0.3% | 17,500 |
| 2024/05/17 | 1,507 | 1,530 | 1,495 | 1,530 | +25 | +1.7% | 24,200 |
| 2024/05/16 | 1,504 | 1,506 | 1,481 | 1,505 | +10 | +0.7% | 22,600 |
| 2024/05/15 | 1,505 | 1,506 | 1,494 | 1,495 | -2 | -0.1% | 6,900 |
| 2024/05/14 | 1,523 | 1,535 | 1,491 | 1,497 | -34 | -2.2% | 28,400 |
| 2024/05/13 | 1,503 | 1,539 | 1,503 | 1,531 | +17 | +1.1% | 16,900 |
| 2024/05/10 | 1,531 | 1,531 | 1,497 | 1,514 | -9 | -0.6% | 19,300 |
| 2024/05/09 | 1,525 | 1,536 | 1,519 | 1,523 | ±0 | ±0% | 34,600 |
| 2024/05/08 | 1,538 | 1,543 | 1,521 | 1,523 | -17 | -1.1% | 15,500 |
| 2024/05/07 | 1,500 | 1,570 | 1,483 | 1,540 | +70 | +4.8% | 106,000 |
| 2024/05/02 | 1,479 | 1,479 | 1,463 | 1,470 | -9 | -0.6% | 20,600 |
| 2024/05/01 | 1,481 | 1,493 | 1,473 | 1,479 | -12 | -0.8% | 43,700 |
| 2024/04/30 | 1,472 | 1,511 | 1,456 | 1,491 | +28 | +1.9% | 38,600 |
| 2024/04/26 | 1,449 | 1,465 | 1,441 | 1,463 | +27 | +1.9% | 91,000 |
| 2024/04/25 | 1,465 | 1,465 | 1,436 | 1,436 | -37 | -2.5% | 35,100 |
| 2024/04/24 | 1,444 | 1,473 | 1,441 | 1,473 | +31 | +2.1% | 27,300 |
| 2024/04/23 | 1,452 | 1,455 | 1,427 | 1,442 | +1 | +0.1% | 28,800 |
| 2024/04/22 | 1,425 | 1,453 | 1,407 | 1,441 | +16 | +1.1% | 57,300 |
| 2024/04/19 | 1,469 | 1,469 | 1,401 | 1,425 | -54 | -3.7% | 56,600 |
| 2024/04/18 | 1,452 | 1,485 | 1,448 | 1,479 | +26 | +1.8% | 35,600 |
| 2024/04/17 | 1,482 | 1,495 | 1,452 | 1,453 | -29 | -2% | 34,000 |
| 2024/04/16 | 1,510 | 1,517 | 1,463 | 1,482 | -36 | -2.4% | 49,600 |
| 2024/04/15 | 1,502 | 1,535 | 1,499 | 1,518 | +5 | +0.3% | 36,800 |
| 2024/04/12 | 1,521 | 1,528 | 1,508 | 1,513 | -8 | -0.5% | 37,500 |
| 2024/04/11 | 1,503 | 1,526 | 1,490 | 1,521 | +10 | +0.7% | 45,700 |
201～
250
件表示中 / 4835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 | 120,100円 | -0.0% | -14.2% | 3.33% | 13.56倍 | 0.48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 |
| 邦アセチレン | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| 田中化研 | 38,300円 | -25.0% | - | 0.00% | - | 0.69倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ナトコ | 142,700円 | +6.0% | +8.9% | 3.64% | 11.00倍 | 0.46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 |
| アルマード | 107,600円 | +20.7% | +2.0% | 6.04% | 14.65倍 | 8.95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
