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 |
|---|---|---|---|---|---|---|---|
| 2007/03/28 | 5,950 | 6,100 | 5,950 | 6,100 | +160 | +2.7% | 20,200 |
| 2007/03/27 | 5,925 | 5,940 | 5,895 | 5,940 | +15 | +0.3% | 8,000 |
| 2007/03/26 | 5,920 | 5,950 | 5,895 | 5,925 | -95 | -1.6% | 9,600 |
| 2007/03/23 | 6,015 | 6,020 | 5,965 | 6,020 | +20 | +0.3% | 2,600 |
| 2007/03/22 | 5,995 | 6,000 | 5,975 | 6,000 | +95 | +1.6% | 15,800 |
| 2007/03/20 | 5,885 | 5,925 | 5,885 | 5,905 | +30 | +0.5% | 7,600 |
| 2007/03/19 | 5,985 | 6,030 | 5,875 | 5,875 | -100 | -1.7% | 6,200 |
| 2007/03/16 | 6,060 | 6,060 | 5,960 | 5,975 | -185 | -3% | 39,000 |
| 2007/03/15 | 6,065 | 6,180 | 6,065 | 6,160 | +125 | +2.1% | 25,000 |
| 2007/03/14 | 6,025 | 6,040 | 6,000 | 6,035 | -90 | -1.5% | 12,000 |
| 2007/03/13 | 6,000 | 6,170 | 5,995 | 6,125 | +110 | +1.8% | 16,200 |
| 2007/03/12 | 6,010 | 6,020 | 5,965 | 6,015 | +15 | +0.3% | 6,200 |
| 2007/03/09 | 6,020 | 6,025 | 5,950 | 6,000 | +5 | +0.1% | 9,400 |
| 2007/03/08 | 5,945 | 5,995 | 5,940 | 5,995 | +15 | +0.3% | 7,200 |
| 2007/03/07 | 5,980 | 6,075 | 5,975 | 5,980 | -50 | -0.8% | 7,800 |
| 2007/03/06 | 5,775 | 6,190 | 5,775 | 6,030 | +155 | +2.6% | 26,000 |
| 2007/03/05 | 5,970 | 5,975 | 5,850 | 5,875 | -160 | -2.7% | 15,200 |
| 2007/03/02 | 6,065 | 6,100 | 5,955 | 6,035 | -130 | -2.1% | 11,000 |
| 2007/03/01 | 6,220 | 6,220 | 6,115 | 6,165 | +35 | +0.6% | 5,400 |
| 2007/02/28 | 5,825 | 6,215 | 5,750 | 6,130 | -195 | -3.1% | 17,400 |
| 2007/02/27 | 6,395 | 6,395 | 6,250 | 6,325 | -70 | -1.1% | 7,000 |
| 2007/02/26 | 6,385 | 6,395 | 6,355 | 6,395 | +95 | +1.5% | 14,600 |
| 2007/02/23 | 6,080 | 6,345 | 6,070 | 6,300 | +320 | +5.4% | 12,400 |
| 2007/02/22 | 6,015 | 6,025 | 5,850 | 5,980 | -85 | -1.4% | 26,200 |
| 2007/02/21 | 6,180 | 6,180 | 5,955 | 6,065 | -95 | -1.5% | 28,400 |
| 2007/02/20 | 6,195 | 6,280 | 6,155 | 6,160 | -35 | -0.6% | 11,600 |
| 2007/02/19 | 6,195 | 6,195 | 6,135 | 6,195 | +40 | +0.6% | 8,000 |
| 2007/02/16 | 6,175 | 6,190 | 6,155 | 6,155 | -80 | -1.3% | 7,000 |
| 2007/02/15 | 6,235 | 6,240 | 6,150 | 6,235 | +55 | +0.9% | 12,200 |
| 2007/02/14 | 6,170 | 6,250 | 6,165 | 6,180 | +10 | +0.2% | 8,400 |
| 2007/02/13 | 6,175 | 6,185 | 6,165 | 6,170 | -5 | -0.1% | 4,400 |
| 2007/02/09 | 6,240 | 6,240 | 6,100 | 6,175 | -75 | -1.2% | 17,000 |
| 2007/02/08 | 6,390 | 6,390 | 6,245 | 6,250 | -160 | -2.5% | 17,600 |
| 2007/02/07 | 6,525 | 6,525 | 6,410 | 6,410 | -90 | -1.4% | 7,000 |
| 2007/02/06 | 6,430 | 6,500 | 6,265 | 6,500 | +20 | +0.3% | 17,400 |
| 2007/02/05 | 6,535 | 6,535 | 6,405 | 6,480 | -55 | -0.8% | 33,000 |
| 2007/02/02 | 6,465 | 6,545 | 6,425 | 6,535 | +135 | +2.1% | 31,800 |
| 2007/02/01 | 6,425 | 6,425 | 6,350 | 6,400 | ±0 | ±0% | 14,000 |
| 2007/01/31 | 6,350 | 6,425 | 6,330 | 6,400 | ±0 | ±0% | 19,600 |
| 2007/01/30 | 6,405 | 6,440 | 6,400 | 6,400 | +45 | +0.7% | 15,800 |
| 2007/01/29 | 6,400 | 6,435 | 6,355 | 6,355 | -80 | -1.2% | 8,400 |
| 2007/01/26 | 6,360 | 6,440 | 6,350 | 6,435 | -5 | -0.1% | 8,200 |
| 2007/01/25 | 6,495 | 6,495 | 6,435 | 6,440 | -10 | -0.2% | 9,000 |
| 2007/01/24 | 6,500 | 6,500 | 6,415 | 6,450 | -75 | -1.1% | 10,200 |
| 2007/01/23 | 6,450 | 6,525 | 6,400 | 6,525 | +50 | +0.8% | 12,800 |
| 2007/01/22 | 6,495 | 6,500 | 6,390 | 6,475 | +50 | +0.8% | 27,600 |
| 2007/01/19 | 6,480 | 6,485 | 6,380 | 6,425 | -70 | -1.1% | 16,400 |
| 2007/01/18 | 6,495 | 6,500 | 6,410 | 6,495 | +205 | +3.3% | 49,000 |
| 2007/01/17 | 6,310 | 6,325 | 6,245 | 6,290 | -15 | -0.2% | 8,200 |
| 2007/01/16 | 6,185 | 6,350 | 6,180 | 6,305 | +125 | +2% | 16,000 |
4501～
4550
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
