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 |
|---|---|---|---|---|---|---|---|
| 2014/08/01 | 1,725 | 1,730 | 1,700 | 1,703 | -33 | -1.9% | 9,900 |
| 2014/07/31 | 1,779 | 1,779 | 1,733 | 1,736 | -13 | -0.7% | 10,700 |
| 2014/07/30 | 1,750 | 1,765 | 1,739 | 1,749 | +2 | +0.1% | 7,300 |
| 2014/07/29 | 1,775 | 1,775 | 1,714 | 1,747 | -38 | -2.1% | 13,600 |
| 2014/07/28 | 1,780 | 1,788 | 1,770 | 1,785 | -13 | -0.7% | 11,600 |
| 2014/07/25 | 1,805 | 1,805 | 1,771 | 1,798 | -4 | -0.2% | 15,100 |
| 2014/07/24 | 1,793 | 1,802 | 1,761 | 1,802 | +38 | +2.2% | 23,900 |
| 2014/07/23 | 1,749 | 1,794 | 1,749 | 1,764 | +25 | +1.4% | 21,700 |
| 2014/07/22 | 1,767 | 1,810 | 1,714 | 1,739 | -27 | -1.5% | 25,800 |
| 2014/07/18 | 1,823 | 1,823 | 1,760 | 1,766 | -43 | -2.4% | 51,500 |
| 2014/07/17 | 1,930 | 1,930 | 1,802 | 1,809 | -99 | -5.2% | 63,500 |
| 2014/07/16 | 1,948 | 1,948 | 1,867 | 1,908 | +73 | +4% | 76,100 |
| 2014/07/15 | 1,800 | 1,850 | 1,796 | 1,835 | +36 | +2% | 17,700 |
| 2014/07/14 | 1,790 | 1,821 | 1,790 | 1,799 | +6 | +0.3% | 9,900 |
| 2014/07/11 | 1,801 | 1,805 | 1,759 | 1,793 | -8 | -0.4% | 29,600 |
| 2014/07/10 | 1,857 | 1,860 | 1,800 | 1,801 | -54 | -2.9% | 26,900 |
| 2014/07/09 | 1,860 | 1,860 | 1,850 | 1,855 | -5 | -0.3% | 6,500 |
| 2014/07/08 | 1,889 | 1,889 | 1,850 | 1,860 | -17 | -0.9% | 17,500 |
| 2014/07/07 | 1,898 | 1,898 | 1,877 | 1,877 | -18 | -0.9% | 14,200 |
| 2014/07/04 | 1,897 | 1,900 | 1,873 | 1,895 | +24 | +1.3% | 18,700 |
| 2014/07/03 | 1,871 | 1,886 | 1,861 | 1,871 | -5 | -0.3% | 10,900 |
| 2014/07/02 | 1,893 | 1,898 | 1,873 | 1,876 | -13 | -0.7% | 16,800 |
| 2014/07/01 | 1,850 | 1,891 | 1,847 | 1,889 | +49 | +2.7% | 30,600 |
| 2014/06/30 | 1,799 | 1,850 | 1,799 | 1,840 | +20 | +1.1% | 22,800 |
| 2014/06/27 | 1,829 | 1,838 | 1,816 | 1,820 | -9 | -0.5% | 17,700 |
| 2014/06/26 | 1,831 | 1,840 | 1,828 | 1,829 | -2 | -0.1% | 18,100 |
| 2014/06/25 | 1,845 | 1,850 | 1,811 | 1,831 | -10 | -0.5% | 13,100 |
| 2014/06/24 | 1,832 | 1,841 | 1,810 | 1,841 | +11 | +0.6% | 16,300 |
| 2014/06/23 | 1,830 | 1,833 | 1,820 | 1,830 | +10 | +0.5% | 10,900 |
| 2014/06/20 | 1,819 | 1,832 | 1,800 | 1,820 | +7 | +0.4% | 27,600 |
| 2014/06/19 | 1,816 | 1,816 | 1,784 | 1,813 | +37 | +2.1% | 17,800 |
| 2014/06/18 | 1,800 | 1,830 | 1,772 | 1,776 | -24 | -1.3% | 25,200 |
| 2014/06/17 | 1,779 | 1,800 | 1,760 | 1,800 | +32 | +1.8% | 36,000 |
| 2014/06/16 | 1,779 | 1,779 | 1,740 | 1,768 | -11 | -0.6% | 13,100 |
| 2014/06/13 | 1,750 | 1,782 | 1,743 | 1,779 | +33 | +1.9% | 29,700 |
| 2014/06/12 | 1,740 | 1,748 | 1,721 | 1,746 | +8 | +0.5% | 20,300 |
| 2014/06/11 | 1,730 | 1,749 | 1,722 | 1,738 | +16 | +0.9% | 21,700 |
| 2014/06/10 | 1,750 | 1,788 | 1,694 | 1,722 | +36 | +2.1% | 95,300 |
| 2014/06/09 | 1,685 | 1,687 | 1,672 | 1,686 | +3 | +0.2% | 5,400 |
| 2014/06/06 | 1,666 | 1,684 | 1,666 | 1,683 | +8 | +0.5% | 15,500 |
| 2014/06/05 | 1,668 | 1,678 | 1,655 | 1,675 | +7 | +0.4% | 14,500 |
| 2014/06/04 | 1,665 | 1,668 | 1,655 | 1,668 | +3 | +0.2% | 13,600 |
| 2014/06/03 | 1,640 | 1,665 | 1,640 | 1,665 | +25 | +1.5% | 22,900 |
| 2014/06/02 | 1,642 | 1,649 | 1,630 | 1,640 | -6 | -0.4% | 25,900 |
| 2014/05/30 | 1,622 | 1,650 | 1,620 | 1,646 | +23 | +1.4% | 31,100 |
| 2014/05/29 | 1,619 | 1,625 | 1,615 | 1,623 | +4 | +0.2% | 8,300 |
| 2014/05/28 | 1,612 | 1,620 | 1,610 | 1,619 | +10 | +0.6% | 19,200 |
| 2014/05/27 | 1,605 | 1,611 | 1,593 | 1,609 | +4 | +0.2% | 13,900 |
| 2014/05/26 | 1,595 | 1,615 | 1,595 | 1,605 | +10 | +0.6% | 14,800 |
| 2014/05/23 | 1,565 | 1,600 | 1,564 | 1,595 | +33 | +2.1% | 20,100 |
2701～
2750
件表示中 / 4918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% | 11.36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% | 74.18倍 | 1.39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% | 38.59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
