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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,680 | 1,703 | 1,666 | 1,666 | -64 | -3.7% | 17,900 |
| 2014/10/10 | 1,702 | 1,750 | 1,700 | 1,730 | -20 | -1.1% | 16,000 |
| 2014/10/09 | 1,760 | 1,760 | 1,721 | 1,750 | +10 | +0.6% | 10,800 |
| 2014/10/08 | 1,694 | 1,753 | 1,690 | 1,740 | +8 | +0.5% | 15,300 |
| 2014/10/07 | 1,725 | 1,746 | 1,687 | 1,732 | +15 | +0.9% | 12,100 |
| 2014/10/06 | 1,700 | 1,741 | 1,700 | 1,717 | +2 | +0.1% | 11,600 |
| 2014/10/03 | 1,720 | 1,768 | 1,707 | 1,715 | -20 | -1.2% | 4,500 |
| 2014/10/02 | 1,815 | 1,817 | 1,720 | 1,735 | -80 | -4.4% | 11,000 |
| 2014/10/01 | 1,830 | 1,836 | 1,802 | 1,815 | +9 | +0.5% | 13,300 |
| 2014/09/30 | 1,809 | 1,819 | 1,761 | 1,806 | -8 | -0.4% | 9,100 |
| 2014/09/29 | 1,816 | 1,822 | 1,800 | 1,814 | -1 | -0.1% | 5,000 |
| 2014/09/26 | 1,803 | 1,838 | 1,803 | 1,815 | -24 | -1.3% | 4,100 |
| 2014/09/25 | 1,825 | 1,839 | 1,810 | 1,839 | +21 | +1.2% | 12,100 |
| 2014/09/24 | 1,832 | 1,832 | 1,805 | 1,818 | +1 | +0.1% | 6,100 |
| 2014/09/22 | 1,830 | 1,833 | 1,803 | 1,817 | -20 | -1.1% | 8,800 |
| 2014/09/19 | 1,843 | 1,850 | 1,824 | 1,837 | -2 | -0.1% | 20,600 |
| 2014/09/18 | 1,849 | 1,849 | 1,815 | 1,839 | +15 | +0.8% | 15,100 |
| 2014/09/17 | 1,860 | 1,860 | 1,817 | 1,824 | -24 | -1.3% | 6,400 |
| 2014/09/16 | 1,833 | 1,875 | 1,830 | 1,848 | ±0 | ±0% | 27,000 |
| 2014/09/12 | 1,803 | 1,872 | 1,803 | 1,848 | +10 | +0.5% | 48,600 |
| 2014/09/11 | 1,822 | 1,854 | 1,806 | 1,838 | +4 | +0.2% | 26,300 |
| 2014/09/10 | 1,864 | 1,880 | 1,801 | 1,834 | -30 | -1.6% | 36,700 |
| 2014/09/09 | 1,880 | 1,898 | 1,800 | 1,864 | -17 | -0.9% | 78,900 |
| 2014/09/08 | 1,870 | 1,890 | 1,851 | 1,881 | +4 | +0.2% | 25,100 |
| 2014/09/05 | 1,860 | 1,879 | 1,860 | 1,877 | +7 | +0.4% | 7,500 |
| 2014/09/04 | 1,872 | 1,880 | 1,849 | 1,870 | -3 | -0.2% | 59,400 |
| 2014/09/03 | 1,876 | 1,876 | 1,855 | 1,873 | +1 | +0.1% | 10,800 |
| 2014/09/02 | 1,858 | 1,876 | 1,851 | 1,872 | +2 | +0.1% | 10,700 |
| 2014/09/01 | 1,836 | 1,876 | 1,833 | 1,870 | +9 | +0.5% | 24,800 |
| 2014/08/29 | 1,850 | 1,874 | 1,850 | 1,861 | -13 | -0.7% | 18,400 |
| 2014/08/28 | 1,854 | 1,874 | 1,841 | 1,874 | +14 | +0.8% | 17,500 |
| 2014/08/27 | 1,855 | 1,874 | 1,851 | 1,860 | -10 | -0.5% | 16,400 |
| 2014/08/26 | 1,864 | 1,876 | 1,860 | 1,870 | +6 | +0.3% | 18,900 |
| 2014/08/25 | 1,850 | 1,877 | 1,850 | 1,864 | +14 | +0.8% | 19,200 |
| 2014/08/22 | 1,831 | 1,858 | 1,831 | 1,850 | +18 | +1% | 46,400 |
| 2014/08/21 | 1,819 | 1,834 | 1,819 | 1,832 | +7 | +0.4% | 15,100 |
| 2014/08/20 | 1,830 | 1,832 | 1,813 | 1,825 | -3 | -0.2% | 10,200 |
| 2014/08/19 | 1,830 | 1,833 | 1,806 | 1,828 | +3 | +0.2% | 13,600 |
| 2014/08/18 | 1,800 | 1,832 | 1,797 | 1,825 | +39 | +2.2% | 16,500 |
| 2014/08/15 | 1,770 | 1,800 | 1,764 | 1,786 | +16 | +0.9% | 14,200 |
| 2014/08/14 | 1,753 | 1,784 | 1,745 | 1,770 | +17 | +1% | 14,200 |
| 2014/08/13 | 1,739 | 1,771 | 1,726 | 1,753 | +31 | +1.8% | 13,300 |
| 2014/08/12 | 1,709 | 1,725 | 1,709 | 1,722 | +13 | +0.8% | 6,400 |
| 2014/08/11 | 1,710 | 1,738 | 1,689 | 1,709 | +26 | +1.5% | 9,500 |
| 2014/08/08 | 1,700 | 1,709 | 1,674 | 1,683 | -6 | -0.4% | 12,800 |
| 2014/08/07 | 1,666 | 1,697 | 1,658 | 1,689 | +16 | +1% | 9,900 |
| 2014/08/06 | 1,684 | 1,700 | 1,666 | 1,673 | -6 | -0.4% | 8,300 |
| 2014/08/05 | 1,696 | 1,700 | 1,677 | 1,679 | -17 | -1% | 9,600 |
| 2014/08/04 | 1,743 | 1,743 | 1,683 | 1,696 | -7 | -0.4% | 8,600 |
| 2014/08/01 | 1,725 | 1,730 | 1,700 | 1,703 | -33 | -1.9% | 9,900 |
2651～
2700
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 | 112,100円 | -0.0% | -14.2% | 2.68% | 12.67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 | 147,300円 | +6.0% | +8.9% | 3.53% | 11.35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 | 45,400円 | +8.9% | -69.7% | 2.20% | 74.19倍 | 1.40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 | 220,900円 | -2.6% | -1.7% | 4.53% | 38.58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
