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 |
|---|---|---|---|---|---|---|---|
| 2013/12/18 | 1,600 | 1,600 | 1,580 | 1,600 | +2 | +0.1% | 41,000 |
| 2013/12/17 | 1,603 | 1,608 | 1,592 | 1,598 | -5 | -0.3% | 25,000 |
| 2013/12/16 | 1,593 | 1,609 | 1,591 | 1,603 | -7 | -0.4% | 40,600 |
| 2013/12/13 | 1,618 | 1,618 | 1,599 | 1,610 | +8 | +0.5% | 44,900 |
| 2013/12/12 | 1,585 | 1,605 | 1,568 | 1,602 | +16 | +1% | 32,500 |
| 2013/12/11 | 1,587 | 1,600 | 1,586 | 1,586 | -15 | -0.9% | 17,500 |
| 2013/12/10 | 1,620 | 1,622 | 1,592 | 1,601 | -27 | -1.7% | 63,800 |
| 2013/12/09 | 1,630 | 1,635 | 1,611 | 1,628 | +3 | +0.2% | 22,100 |
| 2013/12/06 | 1,622 | 1,629 | 1,618 | 1,625 | +5 | +0.3% | 15,300 |
| 2013/12/05 | 1,630 | 1,630 | 1,615 | 1,620 | -15 | -0.9% | 14,800 |
| 2013/12/04 | 1,659 | 1,659 | 1,630 | 1,635 | -19 | -1.1% | 25,500 |
| 2013/12/03 | 1,621 | 1,670 | 1,620 | 1,654 | +36 | +2.2% | 75,400 |
| 2013/12/02 | 1,599 | 1,623 | 1,596 | 1,618 | +24 | +1.5% | 50,000 |
| 2013/11/29 | 1,590 | 1,599 | 1,583 | 1,594 | +1 | +0.1% | 18,900 |
| 2013/11/28 | 1,605 | 1,605 | 1,590 | 1,593 | -3 | -0.2% | 15,500 |
| 2013/11/27 | 1,590 | 1,604 | 1,589 | 1,596 | +22 | +1.4% | 58,400 |
| 2013/11/26 | 1,570 | 1,580 | 1,566 | 1,574 | -2 | -0.1% | 24,400 |
| 2013/11/25 | 1,573 | 1,585 | 1,563 | 1,576 | +2 | +0.1% | 29,000 |
| 2013/11/22 | 1,570 | 1,579 | 1,567 | 1,574 | -1 | -0.1% | 20,700 |
| 2013/11/21 | 1,573 | 1,585 | 1,567 | 1,575 | +1 | +0.1% | 20,200 |
| 2013/11/20 | 1,569 | 1,577 | 1,562 | 1,574 | +3 | +0.2% | 13,900 |
| 2013/11/19 | 1,580 | 1,593 | 1,561 | 1,571 | ±0 | ±0% | 27,200 |
| 2013/11/18 | 1,565 | 1,574 | 1,561 | 1,571 | +10 | +0.6% | 14,000 |
| 2013/11/15 | 1,560 | 1,574 | 1,541 | 1,561 | +3 | +0.2% | 18,700 |
| 2013/11/14 | 1,529 | 1,564 | 1,529 | 1,558 | +29 | +1.9% | 12,300 |
| 2013/11/13 | 1,535 | 1,535 | 1,525 | 1,529 | -13 | -0.8% | 11,000 |
| 2013/11/12 | 1,538 | 1,557 | 1,538 | 1,542 | +5 | +0.3% | 11,000 |
| 2013/11/11 | 1,550 | 1,571 | 1,537 | 1,537 | -12 | -0.8% | 9,400 |
| 2013/11/08 | 1,550 | 1,563 | 1,549 | 1,549 | -7 | -0.4% | 7,600 |
| 2013/11/07 | 1,574 | 1,582 | 1,556 | 1,556 | -18 | -1.1% | 8,400 |
| 2013/11/06 | 1,540 | 1,583 | 1,533 | 1,574 | +35 | +2.3% | 30,100 |
| 2013/11/05 | 1,545 | 1,549 | 1,526 | 1,539 | -9 | -0.6% | 18,900 |
| 2013/11/01 | 1,581 | 1,581 | 1,548 | 1,548 | -46 | -2.9% | 24,600 |
| 2013/10/31 | 1,594 | 1,598 | 1,572 | 1,594 | +8 | +0.5% | 26,900 |
| 2013/10/30 | 1,592 | 1,592 | 1,570 | 1,586 | -6 | -0.4% | 18,000 |
| 2013/10/29 | 1,557 | 1,597 | 1,548 | 1,592 | +35 | +2.2% | 48,900 |
| 2013/10/28 | 1,550 | 1,575 | 1,548 | 1,557 | -6 | -0.4% | 21,500 |
| 2013/10/25 | 1,577 | 1,580 | 1,561 | 1,563 | -11 | -0.7% | 18,900 |
| 2013/10/24 | 1,550 | 1,579 | 1,550 | 1,574 | +20 | +1.3% | 20,600 |
| 2013/10/23 | 1,541 | 1,583 | 1,541 | 1,554 | +15 | +1% | 27,800 |
| 2013/10/22 | 1,538 | 1,555 | 1,535 | 1,539 | -4 | -0.3% | 44,200 |
| 2013/10/21 | 1,518 | 1,570 | 1,518 | 1,543 | +26 | +1.7% | 63,800 |
| 2013/10/18 | 1,527 | 1,539 | 1,515 | 1,517 | -22 | -1.4% | 27,500 |
| 2013/10/17 | 1,550 | 1,590 | 1,533 | 1,539 | +19 | +1.3% | 26,400 |
| 2013/10/16 | 1,526 | 1,537 | 1,517 | 1,520 | -5 | -0.3% | 16,100 |
| 2013/10/15 | 1,538 | 1,538 | 1,523 | 1,525 | -20 | -1.3% | 18,400 |
| 2013/10/11 | 1,543 | 1,545 | 1,536 | 1,545 | +2 | +0.1% | 18,000 |
| 2013/10/10 | 1,512 | 1,549 | 1,512 | 1,543 | +19 | +1.2% | 15,600 |
| 2013/10/09 | 1,489 | 1,525 | 1,485 | 1,524 | +18 | +1.2% | 16,000 |
| 2013/10/08 | 1,503 | 1,510 | 1,483 | 1,506 | -17 | -1.1% | 23,400 |
2851～
2900
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
