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 |
|---|---|---|---|---|---|---|---|
| 2006/10/27 | 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 |
| 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 |
4601～
4650
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
