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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 1,627 | 1,641 | 1,514 | 1,515 | -94 | -5.8% | 106,700 |
| 2024/03/12 | 1,612 | 1,624 | 1,569 | 1,609 | +19 | +1.2% | 128,800 |
| 2024/03/11 | 1,538 | 1,649 | 1,521 | 1,590 | -102 | -6% | 346,500 |
| 2024/03/08 | 1,688 | 1,728 | 1,680 | 1,692 | +33 | +2% | 248,800 |
| 2024/03/07 | 1,690 | 1,690 | 1,634 | 1,659 | -26 | -1.5% | 143,700 |
| 2024/03/06 | 1,619 | 1,685 | 1,614 | 1,685 | +63 | +3.9% | 206,800 |
| 2024/03/05 | 1,594 | 1,624 | 1,582 | 1,622 | +20 | +1.2% | 96,400 |
| 2024/03/04 | 1,601 | 1,633 | 1,582 | 1,602 | +12 | +0.8% | 128,900 |
| 2024/03/01 | 1,568 | 1,597 | 1,565 | 1,590 | +26 | +1.7% | 79,800 |
| 2024/02/29 | 1,571 | 1,592 | 1,564 | 1,564 | -7 | -0.4% | 51,400 |
| 2024/02/28 | 1,564 | 1,604 | 1,560 | 1,571 | +13 | +0.8% | 104,600 |
| 2024/02/27 | 1,531 | 1,571 | 1,527 | 1,558 | +27 | +1.8% | 97,700 |
| 2024/02/26 | 1,535 | 1,542 | 1,520 | 1,531 | +23 | +1.5% | 87,300 |
| 2024/02/22 | 1,470 | 1,517 | 1,460 | 1,508 | +58 | +4% | 99,000 |
| 2024/02/21 | 1,473 | 1,473 | 1,450 | 1,450 | -21 | -1.4% | 45,300 |
| 2024/02/20 | 1,460 | 1,471 | 1,445 | 1,471 | +9 | +0.6% | 57,900 |
| 2024/02/19 | 1,461 | 1,469 | 1,441 | 1,462 | -12 | -0.8% | 91,700 |
| 2024/02/16 | 1,462 | 1,491 | 1,452 | 1,474 | +2 | +0.1% | 89,700 |
| 2024/02/15 | 1,492 | 1,492 | 1,465 | 1,472 | -12 | -0.8% | 82,400 |
| 2024/02/14 | 1,489 | 1,501 | 1,478 | 1,484 | -26 | -1.7% | 37,200 |
| 2024/02/13 | 1,506 | 1,520 | 1,502 | 1,510 | +9 | +0.6% | 61,100 |
| 2024/02/09 | 1,509 | 1,518 | 1,499 | 1,501 | -16 | -1.1% | 34,800 |
| 2024/02/08 | 1,510 | 1,529 | 1,499 | 1,517 | -3 | -0.2% | 74,400 |
| 2024/02/07 | 1,528 | 1,528 | 1,507 | 1,520 | -8 | -0.5% | 43,100 |
| 2024/02/06 | 1,510 | 1,538 | 1,507 | 1,528 | +18 | +1.2% | 66,900 |
| 2024/02/05 | 1,530 | 1,530 | 1,504 | 1,510 | -8 | -0.5% | 78,600 |
| 2024/02/02 | 1,505 | 1,525 | 1,500 | 1,518 | +33 | +2.2% | 135,100 |
| 2024/02/01 | 1,491 | 1,493 | 1,475 | 1,485 | -6 | -0.4% | 39,400 |
| 2024/01/31 | 1,500 | 1,510 | 1,485 | 1,491 | -14 | -0.9% | 47,600 |
| 2024/01/30 | 1,519 | 1,531 | 1,493 | 1,505 | -22 | -1.4% | 175,200 |
| 2024/01/29 | 1,521 | 1,534 | 1,516 | 1,527 | +15 | +1% | 72,100 |
| 2024/01/26 | 1,560 | 1,560 | 1,508 | 1,512 | -63 | -4% | 172,400 |
| 2024/01/25 | 1,545 | 1,579 | 1,545 | 1,575 | +36 | +2.3% | 101,300 |
| 2024/01/24 | 1,547 | 1,554 | 1,530 | 1,539 | +3 | +0.2% | 44,000 |
| 2024/01/23 | 1,564 | 1,564 | 1,530 | 1,536 | -32 | -2% | 95,400 |
| 2024/01/22 | 1,540 | 1,570 | 1,532 | 1,568 | +41 | +2.7% | 149,500 |
| 2024/01/19 | 1,479 | 1,527 | 1,479 | 1,527 | +48 | +3.2% | 140,500 |
| 2024/01/18 | 1,458 | 1,480 | 1,453 | 1,479 | +19 | +1.3% | 44,300 |
| 2024/01/17 | 1,471 | 1,502 | 1,460 | 1,460 | -9 | -0.6% | 112,400 |
| 2024/01/16 | 1,490 | 1,490 | 1,469 | 1,469 | -7 | -0.5% | 40,500 |
| 2024/01/15 | 1,465 | 1,483 | 1,460 | 1,476 | +17 | +1.2% | 46,900 |
| 2024/01/12 | 1,489 | 1,498 | 1,458 | 1,459 | -30 | -2% | 77,200 |
| 2024/01/11 | 1,500 | 1,503 | 1,483 | 1,489 | +4 | +0.3% | 115,900 |
| 2024/01/10 | 1,480 | 1,494 | 1,470 | 1,485 | +15 | +1% | 54,200 |
| 2024/01/09 | 1,468 | 1,482 | 1,463 | 1,470 | +21 | +1.4% | 56,900 |
| 2024/01/05 | 1,454 | 1,454 | 1,440 | 1,449 | +2 | +0.1% | 41,500 |
| 2024/01/04 | 1,424 | 1,456 | 1,408 | 1,447 | +13 | +0.9% | 62,800 |
| 2023/12/29 | 1,419 | 1,434 | 1,419 | 1,434 | +2 | +0.1% | 31,700 |
| 2023/12/28 | 1,411 | 1,433 | 1,403 | 1,432 | +23 | +1.6% | 32,600 |
| 2023/12/27 | 1,400 | 1,414 | 1,391 | 1,409 | +22 | +1.6% | 62,300 |
351～
400
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
