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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 5,950 | 6,250 | 5,840 | 6,225 | -125 | -2% | 118,800 |
| 2006/09/14 | 6,280 | 6,400 | 6,240 | 6,350 | +175 | +2.8% | 53,000 |
| 2006/09/13 | 6,050 | 6,250 | 6,050 | 6,175 | +225 | +3.8% | 63,400 |
| 2006/09/12 | 6,000 | 6,000 | 5,865 | 5,950 | ±0 | ±0% | 10,000 |
| 2006/09/11 | 6,115 | 6,115 | 5,945 | 5,950 | +10 | +0.2% | 16,800 |
| 2006/09/08 | 5,750 | 6,130 | 5,750 | 5,940 | +115 | +2% | 38,000 |
| 2006/09/07 | 5,885 | 5,885 | 5,675 | 5,825 | -85 | -1.4% | 24,400 |
| 2006/09/06 | 5,935 | 6,005 | 5,905 | 5,910 | -165 | -2.7% | 16,600 |
| 2006/09/05 | 6,100 | 6,150 | 6,070 | 6,075 | +75 | +1.3% | 49,800 |
| 2006/09/04 | 5,915 | 6,000 | 5,855 | 6,000 | +485 | +8.8% | 104,800 |
| 2006/09/01 | 5,395 | 5,540 | 5,325 | 5,515 | +20 | +0.4% | 41,200 |
| 2006/08/31 | 5,350 | 5,590 | 5,350 | 5,495 | -55 | -1% | 18,600 |
| 2006/08/30 | 5,445 | 5,550 | 5,400 | 5,550 | +50 | +0.9% | 42,600 |
| 2006/08/29 | 5,255 | 5,500 | 5,250 | 5,500 | +275 | +5.3% | 31,400 |
| 2006/08/28 | 5,400 | 5,450 | 5,005 | 5,225 | -275 | -5% | 41,200 |
| 2006/08/25 | 5,340 | 5,595 | 5,220 | 5,500 | +210 | +4% | 94,400 |
| 2006/08/24 | 5,095 | 5,375 | 5,095 | 5,290 | +190 | +3.7% | 55,200 |
| 2006/08/23 | 5,000 | 5,105 | 5,000 | 5,100 | +105 | +2.1% | 16,400 |
| 2006/08/22 | 4,990 | 5,080 | 4,960 | 4,995 | -80 | -1.6% | 36,600 |
| 2006/08/21 | 5,120 | 5,195 | 5,050 | 5,075 | +205 | +4.2% | 43,000 |
| 2006/08/18 | 4,780 | 4,900 | 4,775 | 4,870 | +115 | +2.4% | 18,000 |
| 2006/08/17 | 4,840 | 4,850 | 4,750 | 4,755 | +55 | +1.2% | 30,000 |
| 2006/08/16 | 4,750 | 4,825 | 4,700 | 4,700 | +60 | +1.3% | 39,200 |
| 2006/08/15 | 4,650 | 4,655 | 4,605 | 4,640 | -10 | -0.2% | 11,800 |
| 2006/08/14 | 4,635 | 4,650 | 4,605 | 4,650 | +65 | +1.4% | 21,800 |
| 2006/08/11 | 4,600 | 4,670 | 4,560 | 4,585 | -15 | -0.3% | 26,600 |
| 2006/08/10 | 4,250 | 4,710 | 4,250 | 4,600 | +390 | +9.3% | 119,000 |
| 2006/08/09 | 4,180 | 4,210 | 4,175 | 4,210 | +35 | +0.8% | 18,000 |
| 2006/08/08 | 4,175 | 4,210 | 4,155 | 4,175 | -25 | -0.6% | 19,000 |
| 2006/08/07 | 4,245 | 4,275 | 4,150 | 4,200 | -125 | -2.9% | 24,800 |
| 2006/08/04 | 4,210 | 4,325 | 4,200 | 4,325 | +215 | +5.2% | 34,200 |
| 2006/08/03 | 4,095 | 4,125 | 4,065 | 4,110 | +100 | +2.5% | 85,200 |
| 2006/08/02 | 3,960 | 4,025 | 3,925 | 4,010 | -15 | -0.4% | 39,800 |
| 2006/08/01 | 4,100 | 4,140 | 4,000 | 4,025 | -65 | -1.6% | 40,800 |
| 2006/07/31 | 4,150 | 4,175 | 4,050 | 4,090 | ±0 | ±0% | 19,200 |
| 2006/07/28 | 3,930 | 4,100 | 3,930 | 4,090 | +170 | +4.3% | 33,200 |
| 2006/07/27 | 3,910 | 3,940 | 3,905 | 3,920 | -90 | -2.2% | 12,600 |
| 2006/07/26 | 4,050 | 4,055 | 4,010 | 4,010 | -40 | -1% | 8,400 |
| 2006/07/25 | 4,095 | 4,100 | 4,010 | 4,050 | -5 | -0.1% | 13,200 |
| 2006/07/24 | 4,125 | 4,130 | 4,030 | 4,055 | -70 | -1.7% | 22,000 |
| 2006/07/21 | 4,120 | 4,145 | 4,115 | 4,125 | -15 | -0.4% | 12,200 |
| 2006/07/20 | 4,005 | 4,145 | 4,005 | 4,140 | +150 | +3.8% | 12,400 |
| 2006/07/19 | 3,925 | 3,995 | 3,905 | 3,990 | -85 | -2.1% | 46,200 |
| 2006/07/18 | 4,175 | 4,225 | 3,900 | 4,075 | -265 | -6.1% | 52,000 |
| 2006/07/14 | 4,235 | 4,450 | 4,225 | 4,340 | +40 | +0.9% | 29,200 |
| 2006/07/13 | 4,165 | 4,300 | 4,070 | 4,300 | +145 | +3.5% | 35,000 |
| 2006/07/12 | 4,225 | 4,225 | 4,150 | 4,155 | -70 | -1.7% | 4,800 |
| 2006/07/11 | 4,300 | 4,300 | 4,155 | 4,225 | -170 | -3.9% | 47,600 |
| 2006/07/10 | 4,475 | 4,485 | 4,395 | 4,395 | -180 | -3.9% | 20,000 |
| 2006/07/07 | 4,650 | 4,650 | 4,500 | 4,575 | +25 | +0.5% | 8,400 |
4451～
4500
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
