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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,496 | 1,496 | 1,489 | 1,491 | -5 | -0.3% | 19,400 |
| 2013/08/21 | 1,501 | 1,506 | 1,492 | 1,496 | -5 | -0.3% | 13,100 |
| 2013/08/20 | 1,505 | 1,509 | 1,500 | 1,501 | -3 | -0.2% | 24,000 |
| 2013/08/19 | 1,515 | 1,515 | 1,503 | 1,504 | -1 | -0.1% | 10,700 |
| 2013/08/16 | 1,520 | 1,520 | 1,505 | 1,505 | -25 | -1.6% | 34,800 |
| 2013/08/15 | 1,550 | 1,550 | 1,521 | 1,530 | -18 | -1.2% | 25,600 |
| 2013/08/14 | 1,541 | 1,553 | 1,530 | 1,548 | +3 | +0.2% | 32,500 |
| 2013/08/13 | 1,500 | 1,545 | 1,500 | 1,545 | +46 | +3.1% | 32,000 |
| 2013/08/12 | 1,511 | 1,511 | 1,499 | 1,499 | -12 | -0.8% | 27,300 |
| 2013/08/09 | 1,515 | 1,520 | 1,507 | 1,511 | +1 | +0.1% | 19,800 |
| 2013/08/08 | 1,521 | 1,529 | 1,510 | 1,510 | -17 | -1.1% | 39,600 |
| 2013/08/07 | 1,531 | 1,564 | 1,525 | 1,527 | +2 | +0.1% | 26,900 |
| 2013/08/06 | 1,527 | 1,533 | 1,515 | 1,525 | -2 | -0.1% | 25,000 |
| 2013/08/05 | 1,520 | 1,548 | 1,520 | 1,527 | -17 | -1.1% | 15,900 |
| 2013/08/02 | 1,510 | 1,544 | 1,510 | 1,544 | +37 | +2.5% | 41,900 |
| 2013/08/01 | 1,511 | 1,511 | 1,501 | 1,507 | -3 | -0.2% | 35,500 |
| 2013/07/31 | 1,543 | 1,547 | 1,510 | 1,510 | -24 | -1.6% | 38,600 |
| 2013/07/30 | 1,516 | 1,547 | 1,516 | 1,534 | +19 | +1.3% | 34,400 |
| 2013/07/29 | 1,543 | 1,543 | 1,510 | 1,515 | -91 | -5.7% | 57,700 |
| 2013/07/26 | 1,607 | 1,618 | 1,601 | 1,606 | -5 | -0.3% | 42,200 |
| 2013/07/25 | 1,640 | 1,644 | 1,603 | 1,611 | -24 | -1.5% | 45,900 |
| 2013/07/24 | 1,622 | 1,636 | 1,620 | 1,635 | +20 | +1.2% | 39,900 |
| 2013/07/23 | 1,612 | 1,620 | 1,604 | 1,615 | +3 | +0.2% | 41,400 |
| 2013/07/22 | 1,613 | 1,625 | 1,600 | 1,612 | -1 | -0.1% | 27,000 |
| 2013/07/19 | 1,620 | 1,629 | 1,602 | 1,613 | -6 | -0.4% | 45,400 |
| 2013/07/18 | 1,602 | 1,627 | 1,601 | 1,619 | +19 | +1.2% | 35,800 |
| 2013/07/17 | 1,596 | 1,605 | 1,590 | 1,600 | +3 | +0.2% | 22,300 |
| 2013/07/16 | 1,599 | 1,603 | 1,589 | 1,597 | +18 | +1.1% | 39,000 |
| 2013/07/12 | 1,604 | 1,611 | 1,578 | 1,579 | -25 | -1.6% | 61,800 |
| 2013/07/11 | 1,620 | 1,621 | 1,596 | 1,604 | -16 | -1% | 49,000 |
| 2013/07/10 | 1,667 | 1,668 | 1,610 | 1,620 | -59 | -3.5% | 81,900 |
| 2013/07/09 | 1,631 | 1,690 | 1,631 | 1,679 | +52 | +3.2% | 60,100 |
| 2013/07/08 | 1,640 | 1,648 | 1,627 | 1,627 | ±0 | ±0% | 43,200 |
| 2013/07/05 | 1,618 | 1,627 | 1,614 | 1,627 | +9 | +0.6% | 23,800 |
| 2013/07/04 | 1,628 | 1,628 | 1,610 | 1,618 | -2 | -0.1% | 20,700 |
| 2013/07/03 | 1,622 | 1,627 | 1,600 | 1,620 | -1 | -0.1% | 42,500 |
| 2013/07/02 | 1,596 | 1,621 | 1,595 | 1,621 | +25 | +1.6% | 44,500 |
| 2013/07/01 | 1,560 | 1,604 | 1,557 | 1,596 | +40 | +2.6% | 60,800 |
| 2013/06/28 | 1,520 | 1,567 | 1,511 | 1,556 | -15 | -1% | 172,900 |
| 2013/06/27 | 1,550 | 1,581 | 1,515 | 1,571 | +42 | +2.7% | 46,300 |
| 2013/06/26 | 1,575 | 1,604 | 1,520 | 1,529 | -36 | -2.3% | 24,700 |
| 2013/06/25 | 1,620 | 1,625 | 1,532 | 1,565 | -70 | -4.3% | 61,700 |
| 2013/06/24 | 1,692 | 1,696 | 1,606 | 1,635 | -41 | -2.4% | 43,800 |
| 2013/06/21 | 1,780 | 1,821 | 1,676 | 1,676 | -104 | -5.8% | 168,300 |
| 2013/06/20 | 1,780 | 1,785 | 1,708 | 1,780 | ±0 | ±0% | 96,800 |
| 2013/06/19 | 1,780 | 1,795 | 1,752 | 1,780 | +35 | +2% | 65,400 |
| 2013/06/18 | 1,780 | 1,785 | 1,745 | 1,745 | -42 | -2.4% | 85,000 |
| 2013/06/17 | 1,780 | 1,848 | 1,773 | 1,787 | +3 | +0.2% | 37,000 |
| 2013/06/14 | 1,780 | 1,877 | 1,777 | 1,784 | -5 | -0.3% | 76,600 |
| 2013/06/13 | 1,796 | 1,810 | 1,774 | 1,789 | ±0 | ±0% | 49,700 |
2751～
2800
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 | 144,400円 | -1.9% | -12.7% | 2.77% | 13.02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 | 106,600円 | +5.1% | +31.5% | 1.97% | 14.55倍 | 0.86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 | 57,800円 | +26.5% | -19.3% | 1.73% | 21.75倍 | 1.62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 | 74,900円 | -3.5% | +42.7% | 2.40% | 8.50倍 | 0.73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
