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 |
|---|---|---|---|---|---|---|---|
| 2009/07/28 | 1,920 | 1,920 | 1,900 | 1,920 | -30 | -1.5% | 3,300 |
| 2009/07/27 | 1,920 | 1,977 | 1,919 | 1,950 | +31 | +1.6% | 7,500 |
| 2009/07/24 | 1,980 | 1,981 | 1,860 | 1,919 | -41 | -2.1% | 3,000 |
| 2009/07/23 | 1,860 | 1,970 | 1,860 | 1,960 | +130 | +7.1% | 3,800 |
| 2009/07/22 | 1,815 | 1,830 | 1,790 | 1,830 | +40 | +2.2% | 4,600 |
| 2009/07/21 | 1,800 | 1,839 | 1,785 | 1,790 | ±0 | ±0% | 5,400 |
| 2009/07/17 | 1,800 | 1,810 | 1,785 | 1,790 | -15 | -0.8% | 2,100 |
| 2009/07/16 | 1,800 | 1,810 | 1,790 | 1,805 | +45 | +2.6% | 5,800 |
| 2009/07/15 | 1,800 | 1,800 | 1,760 | 1,760 | -30 | -1.7% | 1,200 |
| 2009/07/14 | 1,770 | 1,790 | 1,740 | 1,790 | +20 | +1.1% | 1,000 |
| 2009/07/13 | 1,899 | 1,900 | 1,766 | 1,770 | -129 | -6.8% | 3,100 |
| 2009/07/10 | 1,900 | 1,900 | 1,880 | 1,899 | +9 | +0.5% | 4,600 |
| 2009/07/09 | 1,900 | 1,900 | 1,868 | 1,890 | -36 | -1.9% | 1,800 |
| 2009/07/08 | 1,977 | 1,977 | 1,910 | 1,926 | -21 | -1.1% | 3,200 |
| 2009/07/07 | 1,974 | 1,974 | 1,930 | 1,947 | +67 | +3.6% | 4,600 |
| 2009/07/06 | 1,890 | 1,910 | 1,880 | 1,880 | -25 | -1.3% | 2,000 |
| 2009/07/03 | 1,912 | 1,912 | 1,902 | 1,905 | -16 | -0.8% | 3,900 |
| 2009/07/02 | 1,930 | 1,963 | 1,910 | 1,921 | -29 | -1.5% | 2,300 |
| 2009/07/01 | 1,960 | 1,960 | 1,945 | 1,950 | -50 | -2.5% | 6,600 |
| 2009/06/30 | 1,955 | 2,030 | 1,911 | 2,000 | -25 | -1.2% | 12,000 |
| 2009/06/29 | 2,060 | 2,060 | 2,010 | 2,025 | -35 | -1.7% | 6,800 |
| 2009/06/26 | 2,005 | 2,085 | 2,005 | 2,060 | +75 | +3.8% | 19,800 |
| 2009/06/25 | 1,800 | 1,985 | 1,800 | 1,985 | +186 | +10.3% | 7,100 |
| 2009/06/24 | 1,760 | 1,799 | 1,755 | 1,799 | +39 | +2.2% | 1,700 |
| 2009/06/23 | 1,790 | 1,790 | 1,750 | 1,760 | -56 | -3.1% | 1,500 |
| 2009/06/22 | 1,834 | 1,834 | 1,810 | 1,816 | +12 | +0.7% | 1,300 |
| 2009/06/19 | 1,831 | 1,840 | 1,804 | 1,804 | +3 | +0.2% | 2,500 |
| 2009/06/18 | 1,820 | 1,820 | 1,800 | 1,801 | -27 | -1.5% | 6,700 |
| 2009/06/17 | 1,800 | 1,849 | 1,800 | 1,828 | -62 | -3.3% | 5,500 |
| 2009/06/16 | 1,855 | 1,915 | 1,850 | 1,890 | ±0 | ±0% | 5,100 |
| 2009/06/15 | 1,889 | 1,937 | 1,855 | 1,890 | -29 | -1.5% | 4,000 |
| 2009/06/12 | 1,940 | 1,940 | 1,900 | 1,919 | +8 | +0.4% | 4,700 |
| 2009/06/11 | 1,938 | 1,938 | 1,891 | 1,911 | -36 | -1.8% | 7,800 |
| 2009/06/10 | 1,910 | 1,947 | 1,862 | 1,947 | +7 | +0.4% | 6,100 |
| 2009/06/09 | 1,910 | 1,940 | 1,880 | 1,940 | +80 | +4.3% | 18,400 |
| 2009/06/08 | 1,780 | 1,890 | 1,770 | 1,860 | +205 | +12.4% | 14,200 |
| 2009/06/05 | 1,700 | 1,710 | 1,601 | 1,655 | -25 | -1.5% | 11,600 |
| 2009/06/04 | 1,600 | 1,680 | 1,599 | 1,680 | +110 | +7% | 9,100 |
| 2009/06/03 | 1,569 | 1,570 | 1,560 | 1,570 | ±0 | ±0% | 1,400 |
| 2009/06/02 | 1,550 | 1,595 | 1,550 | 1,570 | +13 | +0.8% | 2,800 |
| 2009/06/01 | 1,600 | 1,600 | 1,550 | 1,557 | -3 | -0.2% | 900 |
| 2009/05/29 | 1,542 | 1,580 | 1,541 | 1,560 | +93 | +6.3% | 14,100 |
| 2009/05/28 | 1,451 | 1,467 | 1,430 | 1,467 | +17 | +1.2% | 2,800 |
| 2009/05/27 | 1,452 | 1,452 | 1,440 | 1,450 | ±0 | ±0% | 1,800 |
| 2009/05/26 | 1,452 | 1,452 | 1,420 | 1,450 | -12 | -0.8% | 1,800 |
| 2009/05/25 | 1,455 | 1,462 | 1,400 | 1,462 | ±0 | ±0% | 4,800 |
| 2009/05/22 | 1,462 | 1,462 | 1,461 | 1,462 | +30 | +2.1% | 1,300 |
| 2009/05/21 | 1,431 | 1,432 | 1,411 | 1,432 | +21 | +1.5% | 6,200 |
| 2009/05/20 | 1,432 | 1,432 | 1,410 | 1,411 | -20 | -1.4% | 3,600 |
| 2009/05/19 | 1,432 | 1,440 | 1,430 | 1,431 | +46 | +3.3% | 14,000 |
3751～
3800
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
