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 |
|---|---|---|---|---|---|---|---|
| 2024/05/28 | 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 |
| 2024/04/10 | 1,516 | 1,540 | 1,509 | 1,511 | -10 | -0.7% | 34,100 |
| 2024/04/09 | 1,487 | 1,523 | 1,484 | 1,521 | +28 | +1.9% | 64,300 |
| 2024/04/08 | 1,496 | 1,497 | 1,478 | 1,493 | +10 | +0.7% | 30,900 |
| 2024/04/05 | 1,471 | 1,497 | 1,457 | 1,483 | +12 | +0.8% | 41,400 |
| 2024/04/04 | 1,480 | 1,486 | 1,467 | 1,471 | +2 | +0.1% | 30,700 |
| 2024/04/03 | 1,463 | 1,477 | 1,452 | 1,469 | -5 | -0.3% | 36,800 |
| 2024/04/02 | 1,508 | 1,508 | 1,466 | 1,474 | -34 | -2.3% | 59,300 |
| 2024/04/01 | 1,551 | 1,552 | 1,507 | 1,508 | -40 | -2.6% | 27,900 |
| 2024/03/29 | 1,535 | 1,563 | 1,525 | 1,548 | +38 | +2.5% | 60,500 |
| 2024/03/28 | 1,519 | 1,540 | 1,510 | 1,510 | -17 | -1.1% | 27,500 |
| 2024/03/27 | 1,524 | 1,538 | 1,521 | 1,527 | +4 | +0.3% | 22,200 |
| 2024/03/26 | 1,535 | 1,553 | 1,523 | 1,523 | -18 | -1.2% | 31,200 |
| 2024/03/25 | 1,584 | 1,595 | 1,541 | 1,541 | -44 | -2.8% | 33,700 |
| 2024/03/22 | 1,582 | 1,597 | 1,568 | 1,585 | +3 | +0.2% | 58,500 |
| 2024/03/21 | 1,550 | 1,591 | 1,546 | 1,582 | +54 | +3.5% | 80,100 |
| 2024/03/19 | 1,529 | 1,538 | 1,504 | 1,528 | +15 | +1% | 55,200 |
| 2024/03/18 | 1,493 | 1,519 | 1,483 | 1,513 | +19 | +1.3% | 72,000 |
| 2024/03/15 | 1,505 | 1,517 | 1,486 | 1,494 | -6 | -0.4% | 54,000 |
| 2024/03/14 | 1,510 | 1,537 | 1,487 | 1,500 | -15 | -1% | 137,600 |
301～
350
件表示中 / 4916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 | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56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 |
| 児玉化 | 74,900円 | +373.4% | +570.1% | 0.00% | 0.58倍 | 2.88倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ＵＦＨＤ | 68,700円 | +3.0% | -64.8% | 5.68% | 21.35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 | 221,400円 | -2.6% | -1.7% | 4.52% | 38.67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
