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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 6,250 | 6,250 | 5,935 | 6,015 | -220 | -3.5% | 55,400 |
| 2006/11/29 | 6,210 | 6,245 | 6,105 | 6,235 | +45 | +0.7% | 16,400 |
| 2006/11/28 | 6,080 | 6,190 | 5,970 | 6,190 | +10 | +0.2% | 19,400 |
| 2006/11/27 | 5,900 | 6,215 | 5,840 | 6,180 | +205 | +3.4% | 35,800 |
| 2006/11/24 | 5,650 | 6,000 | 5,625 | 5,975 | +370 | +6.6% | 31,200 |
| 2006/11/22 | 5,600 | 5,625 | 5,450 | 5,605 | +55 | +1% | 28,800 |
| 2006/11/21 | 5,705 | 5,705 | 5,540 | 5,550 | -80 | -1.4% | 13,600 |
| 2006/11/20 | 5,770 | 5,770 | 5,550 | 5,630 | -175 | -3% | 28,200 |
| 2006/11/17 | 5,900 | 5,900 | 5,780 | 5,805 | -70 | -1.2% | 6,800 |
| 2006/11/16 | 5,850 | 5,875 | 5,810 | 5,875 | ±0 | ±0% | 10,000 |
| 2006/11/15 | 5,900 | 5,900 | 5,815 | 5,875 | +85 | +1.5% | 12,200 |
| 2006/11/14 | 5,675 | 5,830 | 5,675 | 5,790 | +130 | +2.3% | 21,600 |
| 2006/11/13 | 5,800 | 5,950 | 5,655 | 5,660 | -90 | -1.6% | 26,800 |
| 2006/11/10 | 5,750 | 5,805 | 5,750 | 5,750 | ±0 | ±0% | 7,000 |
| 2006/11/09 | 5,805 | 5,815 | 5,750 | 5,750 | -55 | -0.9% | 6,000 |
| 2006/11/08 | 5,995 | 5,995 | 5,800 | 5,805 | -245 | -4% | 13,800 |
| 2006/11/07 | 6,240 | 6,240 | 6,025 | 6,050 | +95 | +1.6% | 13,600 |
| 2006/11/06 | 5,850 | 5,995 | 5,750 | 5,955 | +45 | +0.8% | 6,800 |
| 2006/11/02 | 5,985 | 6,005 | 5,840 | 5,910 | -130 | -2.2% | 8,200 |
| 2006/11/01 | 6,160 | 6,160 | 6,025 | 6,040 | +5 | +0.1% | 9,400 |
| 2006/10/31 | 5,975 | 6,040 | 5,650 | 6,035 | +25 | +0.4% | 48,600 |
| 2006/10/30 | 6,015 | 6,100 | 5,975 | 6,010 | -240 | -3.8% | 24,600 |
| 2006/10/27 | 6,395 | 6,400 | 6,200 | 6,250 | -160 | -2.5% | 22,400 |
| 2006/10/26 | 6,305 | 6,475 | 6,305 | 6,410 | +110 | +1.7% | 13,400 |
| 2006/10/25 | 6,495 | 6,500 | 6,300 | 6,300 | -250 | -3.8% | 16,600 |
| 2006/10/24 | 6,655 | 6,700 | 6,525 | 6,550 | -95 | -1.4% | 21,200 |
| 2006/10/23 | 6,400 | 6,690 | 6,400 | 6,645 | +145 | +2.2% | 35,600 |
| 2006/10/20 | 6,375 | 6,505 | 6,285 | 6,500 | +25 | +0.4% | 32,400 |
| 2006/10/19 | 6,365 | 6,500 | 6,150 | 6,475 | +405 | +6.7% | 106,400 |
| 2006/10/18 | 5,950 | 6,075 | 5,850 | 6,070 | +85 | +1.4% | 34,600 |
| 2006/10/17 | 6,200 | 6,250 | 5,985 | 5,985 | -140 | -2.3% | 37,800 |
| 2006/10/16 | 6,065 | 6,195 | 6,065 | 6,125 | +100 | +1.7% | 45,000 |
| 2006/10/13 | 5,550 | 6,025 | 5,545 | 6,025 | +595 | +11% | 91,600 |
| 2006/10/12 | 5,570 | 5,690 | 5,400 | 5,430 | -320 | -5.6% | 61,600 |
| 2006/10/11 | 6,050 | 6,065 | 5,530 | 5,750 | -400 | -6.5% | 89,400 |
| 2006/10/10 | 6,205 | 6,375 | 6,075 | 6,150 | -240 | -3.8% | 44,400 |
| 2006/10/06 | 6,500 | 6,515 | 6,365 | 6,390 | -85 | -1.3% | 92,400 |
| 2006/10/05 | 6,300 | 6,490 | 6,225 | 6,475 | +215 | +3.4% | 59,400 |
| 2006/10/04 | 6,250 | 6,385 | 6,250 | 6,260 | +135 | +2.2% | 84,400 |
| 2006/10/03 | 6,140 | 6,225 | 6,125 | 6,125 | -115 | -1.8% | 19,400 |
| 2006/10/02 | 6,245 | 6,250 | 6,095 | 6,240 | -5 | -0.1% | 45,000 |
| 2006/09/29 | 6,050 | 6,250 | 6,050 | 6,245 | +270 | +4.5% | 48,800 |
| 2006/09/28 | 5,925 | 6,025 | 5,825 | 5,975 | +160 | +2.8% | 31,400 |
| 2006/09/27 | 5,810 | 5,875 | 5,700 | 5,815 | +25 | +0.4% | 50,400 |
| 2006/09/26 | 5,950 | 6,095 | 5,520 | 5,790 | -160 | -2.7% | 51,200 |
| 2006/09/25 | 6,145 | 6,150 | 5,850 | 5,950 | -245 | -4% | 70,800 |
| 2006/09/22 | 6,150 | 6,200 | 6,050 | 6,195 | -25 | -0.4% | 68,200 |
| 2006/09/21 | 6,250 | 6,250 | 6,160 | 6,220 | +10 | +0.2% | 17,400 |
| 2006/09/20 | 6,250 | 6,390 | 6,125 | 6,210 | +60 | +1% | 95,600 |
| 2006/09/19 | 6,125 | 6,220 | 6,010 | 6,150 | -75 | -1.2% | 22,200 |
4401～
4450
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
