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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 2,625 | 2,685 | 2,625 | 2,660 | +40 | +1.5% | 23,200 |
| 2008/07/16 | 2,620 | 2,625 | 2,600 | 2,620 | -20 | -0.8% | 15,800 |
| 2008/07/15 | 2,610 | 2,640 | 2,600 | 2,640 | +10 | +0.4% | 9,300 |
| 2008/07/14 | 2,675 | 2,675 | 2,630 | 2,630 | -80 | -3% | 7,400 |
| 2008/07/11 | 2,725 | 2,730 | 2,685 | 2,710 | -15 | -0.6% | 5,200 |
| 2008/07/10 | 2,685 | 2,725 | 2,675 | 2,725 | ±0 | ±0% | 20,700 |
| 2008/07/09 | 2,820 | 2,820 | 2,635 | 2,725 | -135 | -4.7% | 7,100 |
| 2008/07/08 | 2,960 | 2,960 | 2,860 | 2,860 | -55 | -1.9% | 31,100 |
| 2008/07/07 | 2,845 | 2,915 | 2,815 | 2,915 | +110 | +3.9% | 15,600 |
| 2008/07/04 | 2,780 | 2,815 | 2,770 | 2,805 | +105 | +3.9% | 14,600 |
| 2008/07/03 | 2,615 | 2,700 | 2,615 | 2,700 | +120 | +4.7% | 6,100 |
| 2008/07/02 | 2,605 | 2,620 | 2,530 | 2,580 | +95 | +3.8% | 22,500 |
| 2008/07/01 | 2,490 | 2,500 | 2,480 | 2,485 | -20 | -0.8% | 9,300 |
| 2008/06/30 | 2,545 | 2,545 | 2,465 | 2,505 | -65 | -2.5% | 37,800 |
| 2008/06/27 | 2,520 | 2,620 | 2,520 | 2,570 | -75 | -2.8% | 33,000 |
| 2008/06/26 | 2,640 | 2,675 | 2,640 | 2,645 | -10 | -0.4% | 18,500 |
| 2008/06/25 | 2,715 | 2,750 | 2,650 | 2,655 | -95 | -3.5% | 33,800 |
| 2008/06/24 | 2,810 | 2,810 | 2,750 | 2,750 | -55 | -2% | 12,800 |
| 2008/06/23 | 2,830 | 2,830 | 2,800 | 2,805 | -45 | -1.6% | 15,900 |
| 2008/06/20 | 2,870 | 2,870 | 2,830 | 2,850 | ±0 | ±0% | 7,300 |
| 2008/06/19 | 2,900 | 2,900 | 2,830 | 2,850 | -50 | -1.7% | 15,600 |
| 2008/06/18 | 2,885 | 2,905 | 2,850 | 2,900 | +55 | +1.9% | 33,200 |
| 2008/06/17 | 2,845 | 2,855 | 2,805 | 2,845 | -10 | -0.4% | 26,300 |
| 2008/06/16 | 2,830 | 2,890 | 2,810 | 2,855 | -145 | -4.8% | 27,000 |
| 2008/06/13 | 3,080 | 3,110 | 2,955 | 3,000 | -30 | -1% | 12,200 |
| 2008/06/12 | 3,140 | 3,170 | 2,950 | 3,030 | -170 | -5.3% | 16,400 |
| 2008/06/11 | 3,190 | 3,200 | 3,150 | 3,200 | +20 | +0.6% | 2,400 |
| 2008/06/10 | 3,230 | 3,230 | 3,150 | 3,180 | +50 | +1.6% | 3,700 |
| 2008/06/09 | 3,150 | 3,190 | 3,130 | 3,130 | -80 | -2.5% | 5,200 |
| 2008/06/06 | 3,250 | 3,260 | 3,180 | 3,210 | +50 | +1.6% | 9,100 |
| 2008/06/05 | 3,150 | 3,170 | 3,130 | 3,160 | +20 | +0.6% | 6,400 |
| 2008/06/04 | 3,130 | 3,180 | 3,120 | 3,140 | -40 | -1.3% | 11,000 |
| 2008/06/03 | 3,180 | 3,230 | 3,160 | 3,180 | -20 | -0.6% | 5,700 |
| 2008/06/02 | 3,230 | 3,230 | 3,190 | 3,200 | -20 | -0.6% | 7,300 |
| 2008/05/30 | 3,270 | 3,270 | 3,190 | 3,220 | ±0 | ±0% | 17,900 |
| 2008/05/29 | 3,330 | 3,330 | 3,220 | 3,220 | -120 | -3.6% | 11,500 |
| 2008/05/28 | 3,350 | 3,350 | 3,300 | 3,340 | +40 | +1.2% | 4,300 |
| 2008/05/27 | 3,330 | 3,330 | 3,240 | 3,300 | -80 | -2.4% | 13,300 |
| 2008/05/26 | 3,410 | 3,420 | 3,350 | 3,380 | -80 | -2.3% | 10,900 |
| 2008/05/23 | 3,420 | 3,470 | 3,420 | 3,460 | +80 | +2.4% | 38,000 |
| 2008/05/22 | 3,380 | 3,410 | 3,370 | 3,380 | -40 | -1.2% | 14,400 |
| 2008/05/21 | 3,400 | 3,420 | 3,360 | 3,420 | -10 | -0.3% | 20,600 |
| 2008/05/20 | 3,360 | 3,440 | 3,360 | 3,430 | +80 | +2.4% | 25,300 |
| 2008/05/19 | 3,400 | 3,400 | 3,350 | 3,350 | -30 | -0.9% | 17,800 |
| 2008/05/16 | 3,430 | 3,430 | 3,380 | 3,380 | +50 | +1.5% | 37,600 |
| 2008/05/15 | 3,270 | 3,370 | 3,270 | 3,330 | +130 | +4.1% | 23,600 |
| 2008/05/14 | 3,200 | 3,240 | 3,150 | 3,200 | +20 | +0.6% | 9,200 |
| 2008/05/13 | 3,160 | 3,190 | 3,100 | 3,180 | +120 | +3.9% | 7,900 |
| 2008/05/12 | 3,100 | 3,100 | 2,995 | 3,060 | -50 | -1.6% | 11,100 |
| 2008/05/09 | 3,260 | 3,280 | 3,100 | 3,110 | -130 | -4% | 30,300 |
4001～
4050
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
