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 |
|---|---|---|---|---|---|---|---|
| 2007/08/21 | 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 |
| 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 |
4401～
4450
件表示中 / 4916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 | 111,200円 | -0.0% | -14.2% | 2.70% | 12.56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 |
| 児玉化 | 74,900円 | +373.4% | +570.1% | 0.00% | 0.58倍 | 2.88倍 |
|
成形樹脂加工大手。自動車部品が柱。タイ、ベトナムに生産子会社。２５年４月金属加工会社を買収 |
| ＵＦＨＤ | 68,700円 | +3.0% | -64.8% | 5.68% | 21.35倍 | 0.67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 | 45,400円 | +8.9% | -69.7% | 2.20% | 74.18倍 | 1.39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 | 221,400円 | -2.6% | -1.7% | 4.52% | 38.67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
