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 |
|---|---|---|---|---|---|---|---|
| 2007/06/11 | 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 |
| 2007/04/27 | 6,330 | 6,330 | 6,275 | 6,275 | -25 | -0.4% | 3,800 |
| 2007/04/26 | 6,195 | 6,300 | 6,185 | 6,300 | +100 | +1.6% | 10,200 |
| 2007/04/25 | 6,175 | 6,225 | 6,175 | 6,200 | -50 | -0.8% | 6,000 |
| 2007/04/24 | 6,120 | 6,250 | 6,005 | 6,250 | +130 | +2.1% | 23,000 |
| 2007/04/23 | 6,165 | 6,165 | 6,010 | 6,120 | -145 | -2.3% | 31,600 |
| 2007/04/20 | 6,300 | 6,305 | 6,180 | 6,265 | -125 | -2% | 20,200 |
| 2007/04/19 | 6,455 | 6,490 | 6,275 | 6,390 | -65 | -1% | 24,000 |
| 2007/04/18 | 6,500 | 6,500 | 6,260 | 6,455 | -145 | -2.2% | 27,800 |
| 2007/04/17 | 6,650 | 6,650 | 6,520 | 6,600 | +5 | +0.1% | 37,600 |
| 2007/04/16 | 6,415 | 6,595 | 6,400 | 6,595 | +265 | +4.2% | 78,800 |
| 2007/04/13 | 6,300 | 6,350 | 6,300 | 6,330 | +45 | +0.7% | 14,600 |
| 2007/04/12 | 6,280 | 6,350 | 6,250 | 6,285 | +10 | +0.2% | 7,800 |
| 2007/04/11 | 6,400 | 6,400 | 6,275 | 6,275 | -125 | -2% | 6,800 |
| 2007/04/10 | 6,485 | 6,485 | 6,400 | 6,400 | -50 | -0.8% | 11,000 |
| 2007/04/09 | 6,325 | 6,450 | 6,225 | 6,450 | +150 | +2.4% | 15,600 |
| 2007/04/06 | 6,160 | 6,325 | 6,110 | 6,300 | +130 | +2.1% | 9,400 |
| 2007/04/05 | 6,050 | 6,170 | 6,040 | 6,170 | +120 | +2% | 22,000 |
| 2007/04/04 | 6,020 | 6,050 | 6,000 | 6,050 | +65 | +1.1% | 19,000 |
| 2007/04/03 | 5,975 | 5,995 | 5,975 | 5,985 | +60 | +1% | 8,000 |
| 2007/04/02 | 5,880 | 5,995 | 5,880 | 5,925 | +60 | +1% | 18,200 |
| 2007/03/30 | 5,930 | 5,940 | 5,820 | 5,865 | -110 | -1.8% | 15,000 |
| 2007/03/29 | 6,000 | 6,000 | 5,950 | 5,975 | -125 | -2% | 2,000 |
4451～
4500
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
