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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/18 | 1,490 | 1,490 | 1,385 | 1,385 | -105 | -7% | 6,800 |
| 2009/05/15 | 1,489 | 1,490 | 1,477 | 1,490 | -5 | -0.3% | 3,900 |
| 2009/05/14 | 1,501 | 1,502 | 1,480 | 1,495 | -45 | -2.9% | 2,800 |
| 2009/05/13 | 1,580 | 1,580 | 1,526 | 1,540 | +8 | +0.5% | 5,100 |
| 2009/05/12 | 1,525 | 1,580 | 1,502 | 1,532 | -53 | -3.3% | 5,800 |
| 2009/05/11 | 1,595 | 1,598 | 1,553 | 1,585 | +40 | +2.6% | 3,000 |
| 2009/05/08 | 1,580 | 1,580 | 1,530 | 1,545 | -6 | -0.4% | 13,000 |
| 2009/05/07 | 1,559 | 1,580 | 1,550 | 1,551 | +71 | +4.8% | 7,000 |
| 2009/05/01 | 1,403 | 1,480 | 1,402 | 1,480 | +37 | +2.6% | 13,900 |
| 2009/04/30 | 1,465 | 1,465 | 1,362 | 1,443 | -2 | -0.1% | 5,100 |
| 2009/04/28 | 1,372 | 1,445 | 1,355 | 1,445 | +63 | +4.6% | 2,000 |
| 2009/04/27 | 1,353 | 1,450 | 1,353 | 1,382 | +31 | +2.3% | 2,500 |
| 2009/04/24 | 1,433 | 1,475 | 1,330 | 1,351 | -77 | -5.4% | 12,500 |
| 2009/04/23 | 1,328 | 1,428 | 1,328 | 1,428 | +200 | +16.3% | 24,200 |
| 2009/04/22 | 1,202 | 1,228 | 1,200 | 1,228 | +18 | +1.5% | 8,300 |
| 2009/04/21 | 1,230 | 1,230 | 1,210 | 1,210 | -60 | -4.7% | 4,800 |
| 2009/04/20 | 1,260 | 1,270 | 1,250 | 1,270 | +10 | +0.8% | 1,700 |
| 2009/04/17 | 1,299 | 1,299 | 1,230 | 1,260 | -40 | -3.1% | 2,900 |
3951～
4000
件表示中 / 4920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 | 111,400円 | -0.0% | -14.2% | 2.69% | 12.59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 | 148,400円 | +6.0% | +8.9% | 3.50% | 11.44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 | 69,300円 | +3.0% | -64.8% | 5.63% | 21.54倍 | 0.68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 | 45,700円 | +8.9% | -69.7% | 2.19% | 74.67倍 | 1.40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 | 221,200円 | -2.6% | -1.7% | 4.52% | 38.64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
