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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 8,090 | 8,090 | 8,005 | 8,015 | -85 | -1% | 15,200 |
| 2007/07/10 | 8,090 | 8,145 | 8,050 | 8,100 | +155 | +2% | 11,600 |
| 2007/07/09 | 8,080 | 8,100 | 7,850 | 7,945 | +65 | +0.8% | 31,400 |
| 2007/07/06 | 7,930 | 7,970 | 7,825 | 7,880 | +105 | +1.4% | 22,800 |
| 2007/07/05 | 7,950 | 7,995 | 7,755 | 7,775 | -225 | -2.8% | 44,800 |
| 2007/07/04 | 8,250 | 8,330 | 7,925 | 8,000 | -350 | -4.2% | 35,600 |
| 2007/07/03 | 8,525 | 8,525 | 8,330 | 8,350 | -75 | -0.9% | 18,600 |
| 2007/07/02 | 8,530 | 8,530 | 8,350 | 8,425 | -100 | -1.2% | 17,800 |
| 2007/06/29 | 8,475 | 8,545 | 8,400 | 8,525 | +130 | +1.5% | 52,400 |
| 2007/06/28 | 8,375 | 8,410 | 8,345 | 8,395 | +170 | +2.1% | 56,000 |
| 2007/06/27 | 8,210 | 8,225 | 8,150 | 8,225 | +25 | +0.3% | 21,400 |
| 2007/06/26 | 8,350 | 8,350 | 8,155 | 8,200 | -105 | -1.3% | 21,600 |
| 2007/06/25 | 8,225 | 8,370 | 8,160 | 8,305 | +85 | +1% | 21,000 |
| 2007/06/22 | 8,245 | 8,250 | 8,105 | 8,220 | +20 | +0.2% | 12,000 |
| 2007/06/21 | 8,290 | 8,350 | 8,120 | 8,200 | -100 | -1.2% | 25,600 |
| 2007/06/20 | 8,000 | 8,495 | 8,000 | 8,300 | +385 | +4.9% | 36,600 |
| 2007/06/19 | 8,125 | 8,450 | 7,915 | 7,915 | -210 | -2.6% | 50,000 |
| 2007/06/18 | 8,545 | 8,545 | 7,950 | 8,125 | +575 | +7.6% | 112,000 |
| 2007/06/15 | 7,450 | 7,725 | 7,450 | 7,550 | +300 | +4.1% | 45,600 |
| 2007/06/14 | 7,050 | 7,660 | 7,050 | 7,250 | +205 | +2.9% | 75,800 |
| 2007/06/13 | 6,705 | 7,050 | 6,705 | 7,045 | +275 | +4.1% | 14,000 |
| 2007/06/12 | 6,760 | 6,840 | 6,755 | 6,770 | -70 | -1% | 9,800 |
| 2007/06/11 | 7,035 | 7,095 | 6,835 | 6,840 | -155 | -2.2% | 14,000 |
| 2007/06/08 | 7,000 | 7,045 | 6,935 | 6,995 | -155 | -2.2% | 11,400 |
| 2007/06/07 | 6,895 | 7,150 | 6,855 | 7,150 | +220 | +3.2% | 17,800 |
| 2007/06/06 | 6,995 | 7,145 | 6,800 | 6,930 | -95 | -1.4% | 30,200 |
| 2007/06/05 | 7,080 | 7,150 | 7,005 | 7,025 | -240 | -3.3% | 17,000 |
| 2007/06/04 | 7,500 | 7,500 | 7,150 | 7,265 | -235 | -3.1% | 20,000 |
| 2007/06/01 | 6,955 | 7,500 | 6,950 | 7,500 | +650 | +9.5% | 70,600 |
| 2007/05/31 | 6,655 | 6,990 | 6,650 | 6,850 | +220 | +3.3% | 46,400 |
| 2007/05/30 | 6,675 | 6,700 | 6,550 | 6,630 | -95 | -1.4% | 21,800 |
| 2007/05/29 | 6,500 | 6,725 | 6,460 | 6,725 | +400 | +6.3% | 45,200 |
| 2007/05/28 | 6,350 | 6,400 | 6,270 | 6,325 | +175 | +2.8% | 23,200 |
| 2007/05/25 | 6,295 | 6,295 | 6,110 | 6,150 | -150 | -2.4% | 11,800 |
| 2007/05/24 | 6,175 | 6,405 | 6,170 | 6,300 | +150 | +2.4% | 6,400 |
| 2007/05/23 | 6,300 | 6,330 | 6,150 | 6,150 | -125 | -2% | 21,400 |
| 2007/05/22 | 6,275 | 6,450 | 6,275 | 6,275 | -5 | -0.1% | 16,600 |
| 2007/05/21 | 6,370 | 6,370 | 6,275 | 6,280 | -170 | -2.6% | 8,200 |
| 2007/05/18 | 6,500 | 6,500 | 6,450 | 6,450 | -65 | -1% | 6,600 |
| 2007/05/17 | 6,555 | 6,565 | 6,500 | 6,515 | -40 | -0.6% | 7,400 |
| 2007/05/16 | 6,555 | 6,575 | 6,550 | 6,555 | -20 | -0.3% | 11,600 |
| 2007/05/15 | 6,705 | 6,705 | 6,510 | 6,575 | -125 | -1.9% | 13,000 |
| 2007/05/14 | 6,565 | 6,750 | 6,550 | 6,700 | +140 | +2.1% | 41,200 |
| 2007/05/11 | 6,620 | 6,620 | 6,500 | 6,560 | +10 | +0.2% | 47,400 |
| 2007/05/10 | 6,550 | 6,575 | 6,510 | 6,550 | +60 | +0.9% | 47,000 |
| 2007/05/09 | 6,500 | 6,570 | 6,430 | 6,490 | -10 | -0.2% | 47,000 |
| 2007/05/08 | 6,500 | 6,500 | 6,450 | 6,500 | +50 | +0.8% | 17,200 |
| 2007/05/07 | 6,400 | 6,495 | 6,400 | 6,450 | +75 | +1.2% | 19,400 |
| 2007/05/02 | 6,380 | 6,390 | 6,350 | 6,375 | +105 | +1.7% | 9,600 |
| 2007/05/01 | 6,340 | 6,340 | 6,265 | 6,270 | -5 | -0.1% | 11,800 |
4251～
4300
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
