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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 5,500 | 5,510 | 5,050 | 5,220 | -280 | -5.1% | 39,500 |
| 2007/09/20 | 6,100 | 6,120 | 5,450 | 5,500 | -600 | -9.8% | 66,200 |
| 2007/09/19 | 5,870 | 6,120 | 5,850 | 6,100 | +630 | +11.5% | 39,200 |
| 2007/09/18 | 6,350 | 6,430 | 5,470 | 5,470 | -980 | -15.2% | 46,300 |
| 2007/09/14 | 6,700 | 6,700 | 6,300 | 6,450 | -250 | -3.7% | 51,400 |
| 2007/09/13 | 6,730 | 6,780 | 6,530 | 6,700 | -10 | -0.1% | 9,600 |
| 2007/09/12 | 6,900 | 7,010 | 6,680 | 6,710 | -170 | -2.5% | 18,000 |
| 2007/09/11 | 7,010 | 7,190 | 6,820 | 6,880 | -150 | -2.1% | 10,000 |
| 2007/09/10 | 7,150 | 7,200 | 6,970 | 7,030 | -310 | -4.2% | 12,400 |
| 2007/09/07 | 7,170 | 7,360 | 7,170 | 7,340 | +190 | +2.7% | 11,800 |
| 2007/09/06 | 7,000 | 7,150 | 6,850 | 7,150 | +120 | +1.7% | 10,400 |
| 2007/09/05 | 7,230 | 7,230 | 7,030 | 7,030 | ±0 | ±0% | 8,900 |
| 2007/09/04 | 6,900 | 7,050 | 6,860 | 7,030 | +230 | +3.4% | 15,800 |
| 2007/09/03 | 6,650 | 6,970 | 6,640 | 6,800 | +110 | +1.6% | 15,200 |
| 2007/08/31 | 6,680 | 6,700 | 6,430 | 6,690 | +190 | +2.9% | 29,000 |
| 2007/08/30 | 6,900 | 6,900 | 6,500 | 6,500 | -100 | -1.5% | 17,200 |
| 2007/08/29 | 6,610 | 6,660 | 6,510 | 6,600 | -140 | -2.1% | 8,300 |
| 2007/08/28 | 6,880 | 6,900 | 6,680 | 6,740 | -40 | -0.6% | 8,200 |
| 2007/08/27 | 6,840 | 6,840 | 6,700 | 6,780 | +140 | +2.1% | 8,600 |
| 2007/08/24 | 7,040 | 7,050 | 6,550 | 6,640 | -450 | -6.3% | 24,500 |
| 2007/08/23 | 7,090 | 7,190 | 7,000 | 7,090 | +100 | +1.4% | 8,600 |
| 2007/08/22 | 6,440 | 7,010 | 6,440 | 6,990 | +390 | +5.9% | 18,000 |
| 2007/08/21 | 6,430 | 6,600 | 6,380 | 6,600 | +370 | +5.9% | 9,300 |
| 2007/08/20 | 6,300 | 6,390 | 6,110 | 6,230 | +230 | +3.8% | 16,800 |
| 2007/08/17 | 6,680 | 6,680 | 6,000 | 6,000 | -780 | -11.5% | 22,600 |
| 2007/08/16 | 6,700 | 6,790 | 6,500 | 6,780 | +120 | +1.8% | 9,900 |
| 2007/08/15 | 6,750 | 6,750 | 6,650 | 6,660 | -130 | -1.9% | 8,400 |
| 2007/08/14 | 6,850 | 6,890 | 6,700 | 6,790 | -60 | -0.9% | 10,000 |
| 2007/08/13 | 7,190 | 7,190 | 6,730 | 6,850 | -360 | -5% | 25,600 |
| 2007/08/10 | 6,740 | 7,660 | 6,620 | 7,210 | +170 | +2.4% | 30,000 |
| 2007/08/09 | 7,000 | 7,050 | 6,460 | 7,040 | +40 | +0.6% | 42,600 |
| 2007/08/08 | 7,140 | 7,140 | 6,830 | 7,000 | -200 | -2.8% | 20,600 |
| 2007/08/07 | 7,290 | 7,290 | 6,920 | 7,200 | +80 | +1.1% | 12,500 |
| 2007/08/06 | 6,850 | 7,280 | 6,800 | 7,120 | +190 | +2.7% | 10,100 |
| 2007/08/03 | 6,800 | 6,930 | 6,680 | 6,930 | +150 | +2.2% | 25,000 |
| 2007/08/02 | 7,120 | 7,130 | 6,740 | 6,780 | -220 | -3.1% | 33,800 |
| 2007/08/01 | 7,270 | 7,350 | 7,000 | 7,000 | -370 | -5% | 21,700 |
| 2007/07/31 | 7,590 | 7,590 | 7,370 | 7,370 | -220 | -2.9% | 14,400 |
| 2007/07/30 | 7,350 | 7,600 | 7,200 | 7,590 | +40 | +0.5% | 17,000 |
| 2007/07/27 | 7,500 | 7,600 | 7,200 | 7,550 | -350 | -4.4% | 25,800 |
| 2007/07/26 | 7,720 | 8,000 | 7,600 | 7,900 | -15 | -0.2% | 17,200 |
| 2007/07/25 | 7,600 | 7,915 | 7,450 | 7,915 | +290 | +3.8% | 24,800 |
| 2007/07/24 | 7,565 | 7,770 | 7,565 | 7,625 | +75 | +1% | 25,000 |
| 2007/07/23 | 7,770 | 7,785 | 7,480 | 7,550 | -385 | -4.9% | 36,400 |
| 2007/07/20 | 8,250 | 8,250 | 7,925 | 7,935 | -315 | -3.8% | 37,000 |
| 2007/07/19 | 8,375 | 8,395 | 8,150 | 8,250 | -25 | -0.3% | 16,000 |
| 2007/07/18 | 8,425 | 8,485 | 8,200 | 8,275 | -205 | -2.4% | 23,200 |
| 2007/07/17 | 8,400 | 8,505 | 8,330 | 8,480 | +230 | +2.8% | 42,200 |
| 2007/07/13 | 8,310 | 8,310 | 8,105 | 8,250 | +190 | +2.4% | 23,400 |
| 2007/07/12 | 8,000 | 8,095 | 7,955 | 8,060 | +45 | +0.6% | 15,400 |
4201～
4250
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
