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 |
|---|---|---|---|---|---|---|---|
| 2006/04/19 | 5,565 | 5,565 | 5,350 | 5,450 | +185 | +3.5% | 9,000 |
| 2006/04/18 | 5,200 | 5,550 | 5,200 | 5,265 | -135 | -2.5% | 15,600 |
| 2006/04/17 | 5,525 | 5,575 | 5,400 | 5,400 | -125 | -2.3% | 8,800 |
| 2006/04/14 | 5,545 | 5,640 | 5,520 | 5,525 | -120 | -2.1% | 10,200 |
| 2006/04/13 | 5,605 | 5,645 | 5,450 | 5,645 | +40 | +0.7% | 29,600 |
| 2006/04/12 | 5,805 | 5,805 | 5,590 | 5,605 | -295 | -5% | 22,200 |
| 2006/04/11 | 6,090 | 6,090 | 5,810 | 5,900 | -190 | -3.1% | 20,200 |
| 2006/04/10 | 6,050 | 6,275 | 5,800 | 6,090 | -10 | -0.2% | 27,400 |
| 2006/04/07 | 5,815 | 6,150 | 5,775 | 6,100 | +350 | +6.1% | 54,800 |
| 2006/04/06 | 5,655 | 5,775 | 5,655 | 5,750 | +55 | +1% | 7,400 |
| 2006/04/05 | 5,865 | 5,865 | 5,690 | 5,695 | -205 | -3.5% | 9,600 |
| 2006/04/04 | 6,000 | 6,000 | 5,850 | 5,900 | -95 | -1.6% | 20,600 |
| 2006/04/03 | 5,605 | 6,080 | 5,605 | 5,995 | +525 | +9.6% | 55,000 |
| 2006/03/31 | 5,355 | 5,495 | 5,355 | 5,470 | +170 | +3.2% | 22,800 |
| 2006/03/30 | 5,345 | 5,350 | 5,200 | 5,300 | +50 | +1% | 9,800 |
| 2006/03/29 | 5,225 | 5,250 | 5,150 | 5,250 | +10 | +0.2% | 9,600 |
| 2006/03/28 | 5,245 | 5,245 | 5,100 | 5,240 | -85 | -1.6% | 8,000 |
| 2006/03/27 | 5,000 | 5,325 | 5,000 | 5,325 | +375 | +7.6% | 35,600 |
| 2006/03/24 | 4,950 | 4,985 | 4,900 | 4,950 | ±0 | ±0% | 17,000 |
| 2006/03/23 | 5,065 | 5,065 | 4,950 | 4,950 | -115 | -2.3% | 15,800 |
| 2006/03/22 | 5,050 | 5,065 | 4,990 | 5,065 | +15 | +0.3% | 23,200 |
| 2006/03/20 | 5,085 | 5,120 | 4,875 | 5,050 | -185 | -3.5% | 8,200 |
| 2006/03/17 | 5,125 | 5,300 | 5,125 | 5,235 | +10 | +0.2% | 6,200 |
| 2006/03/16 | 5,400 | 5,400 | 5,200 | 5,225 | -100 | -1.9% | 27,000 |
| 2006/03/15 | 5,165 | 5,450 | 5,165 | 5,325 | +60 | +1.1% | 7,600 |
| 2006/03/14 | 5,250 | 5,300 | 5,200 | 5,265 | +10 | +0.2% | 7,400 |
| 2006/03/13 | 5,330 | 5,330 | 5,255 | 5,255 | +5 | +0.1% | 2,400 |
| 2006/03/10 | 5,050 | 5,320 | 5,050 | 5,250 | +190 | +3.8% | 15,800 |
| 2006/03/09 | 5,000 | 5,115 | 5,000 | 5,060 | +45 | +0.9% | 5,600 |
| 2006/03/08 | 5,020 | 5,050 | 5,000 | 5,015 | +20 | +0.4% | 5,200 |
| 2006/03/07 | 5,035 | 5,050 | 4,995 | 4,995 | -105 | -2.1% | 11,200 |
| 2006/03/06 | 5,150 | 5,150 | 5,010 | 5,100 | -55 | -1.1% | 9,800 |
| 2006/03/03 | 5,175 | 5,200 | 5,150 | 5,155 | -85 | -1.6% | 3,800 |
| 2006/03/02 | 5,260 | 5,260 | 5,200 | 5,240 | +110 | +2.1% | 15,000 |
| 2006/03/01 | 5,250 | 5,250 | 5,125 | 5,130 | -130 | -2.5% | 24,400 |
| 2006/02/28 | 5,260 | 5,305 | 5,225 | 5,260 | +10 | +0.2% | 22,200 |
| 2006/02/27 | 5,350 | 5,400 | 5,250 | 5,250 | -250 | -4.5% | 11,400 |
| 2006/02/24 | 5,020 | 5,505 | 5,020 | 5,500 | +480 | +9.6% | 36,000 |
| 2006/02/23 | 5,090 | 5,100 | 4,965 | 5,020 | +170 | +3.5% | 26,800 |
| 2006/02/22 | 4,655 | 4,850 | 4,630 | 4,850 | +360 | +8% | 77,400 |
| 2006/02/21 | 4,275 | 4,490 | 4,275 | 4,490 | +115 | +2.6% | 86,400 |
| 2006/02/20 | 4,420 | 4,475 | 4,375 | 4,375 | -250 | -5.4% | 49,800 |
| 2006/02/17 | 4,655 | 4,730 | 4,625 | 4,625 | -130 | -2.7% | 17,400 |
| 2006/02/16 | 4,750 | 4,900 | 4,590 | 4,755 | -195 | -3.9% | 18,000 |
| 2006/02/15 | 5,000 | 5,100 | 4,950 | 4,950 | ±0 | ±0% | 17,800 |
| 2006/02/14 | 4,800 | 4,950 | 4,450 | 4,950 | ±0 | ±0% | 20,000 |
| 2006/02/13 | 5,230 | 5,235 | 4,925 | 4,950 | -275 | -5.3% | 26,800 |
| 2006/02/10 | 5,585 | 5,585 | 5,075 | 5,225 | -375 | -6.7% | 24,600 |
| 2006/02/09 | 5,550 | 5,665 | 5,550 | 5,600 | -5 | -0.1% | 14,000 |
| 2006/02/08 | 5,805 | 5,875 | 5,580 | 5,605 | -245 | -4.2% | 33,200 |
4651～
4700
件表示中 / 4835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 | 120,100円 | -0.0% | -14.2% | 3.33% | 13.56倍 | 0.48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 |
| 邦アセチレン | 35,900円 | +1.6% | +2.4% | 3.90% | 7.80倍 | 0.70倍 |
|
溶接切断用ガス製造で発祥。産業用、家庭用ＬＰＧ、器具器材も併営。東ソー、日本酸素ＨＤ系 |
| 田中化研 | 38,300円 | -25.0% | - | 0.00% | - | 0.69倍 |
|
住友化学傘下。リチウムイオン電池・ニッケル水素電池向けの正極材料専業。車載電池用に注力 |
| ナトコ | 142,700円 | +6.0% | +8.9% | 3.64% | 11.00倍 | 0.46倍 |
|
塗料業界の中堅。金属用、住宅建材用からスマホ向け樹脂用に展開。ファインケミカルを育成 |
| アルマード | 107,600円 | +20.7% | +2.0% | 6.04% | 14.65倍 | 8.95倍 |
|
独自原料の卵殻膜成分配合のサプリ・化粧品通販業者。ＯＥＭ外販卸、直販、テレビ通販が３本柱 |
市場注目の銘柄
チャート関連のコラム
