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 |
|---|---|---|---|---|---|---|---|
| 2005/11/22 | 5,825 | 6,140 | 5,800 | 6,140 | +315 | +5.4% | 38,800 |
| 2005/11/21 | 5,795 | 5,825 | 5,650 | 5,825 | +125 | +2.2% | 19,400 |
| 2005/11/18 | 5,645 | 5,700 | 5,605 | 5,700 | +10 | +0.2% | 12,600 |
| 2005/11/17 | 5,835 | 5,835 | 5,625 | 5,690 | +55 | +1% | 15,000 |
| 2005/11/16 | 5,750 | 5,900 | 5,630 | 5,635 | -115 | -2% | 21,000 |
| 2005/11/15 | 5,940 | 6,175 | 5,750 | 5,750 | -210 | -3.5% | 44,800 |
| 2005/11/14 | 5,925 | 5,970 | 5,705 | 5,960 | +210 | +3.7% | 19,400 |
| 2005/11/11 | 5,630 | 5,795 | 5,625 | 5,750 | +125 | +2.2% | 36,800 |
| 2005/11/10 | 5,375 | 6,100 | 5,375 | 5,625 | +400 | +7.7% | 238,000 |
| 2005/11/09 | 5,085 | 5,310 | 5,085 | 5,225 | +140 | +2.8% | 70,000 |
| 2005/11/08 | 5,075 | 5,150 | 4,900 | 5,085 | -140 | -2.7% | 51,000 |
| 2005/11/07 | 5,290 | 5,290 | 5,175 | 5,225 | +105 | +2.1% | 62,600 |
| 2005/11/04 | 4,885 | 5,180 | 4,885 | 5,120 | +285 | +5.9% | 65,600 |
| 2005/11/02 | 4,840 | 4,905 | 4,750 | 4,835 | -160 | -3.2% | 39,400 |
| 2005/11/01 | 4,960 | 5,240 | 4,900 | 4,995 | +85 | +1.7% | 51,800 |
| 2005/10/31 | 4,835 | 5,010 | 4,700 | 4,910 | +275 | +5.9% | 81,200 |
| 2005/10/28 | 4,600 | 4,750 | 4,450 | 4,635 | -215 | -4.4% | 98,200 |
| 2005/10/27 | 5,255 | 5,390 | 4,810 | 4,850 | -575 | -10.6% | 112,800 |
| 2005/10/26 | 4,995 | 5,450 | 4,995 | 5,425 | +475 | +9.6% | 157,800 |
| 2005/10/25 | 5,035 | 5,050 | 4,930 | 4,950 | +165 | +3.4% | 69,800 |
| 2005/10/24 | 5,145 | 5,225 | 4,645 | 4,785 | -210 | -4.2% | 145,600 |
| 2005/10/21 | 4,500 | 5,000 | 4,495 | 4,995 | +495 | +11% | 341,200 |
| 2005/10/20 | 4,315 | 4,510 | 4,300 | 4,500 | +165 | +3.8% | 281,000 |
| 2005/10/19 | 4,100 | 4,545 | 4,065 | 4,335 | +270 | +6.6% | 409,600 |
| 2005/10/18 | 4,000 | 4,065 | 3,940 | 4,065 | +65 | +1.6% | 115,800 |
| 2005/10/17 | 3,965 | 4,020 | 3,915 | 4,000 | +110 | +2.8% | 78,000 |
| 2005/10/14 | 3,800 | 3,895 | 3,750 | 3,890 | +70 | +1.8% | 34,200 |
| 2005/10/13 | 3,860 | 3,910 | 3,750 | 3,820 | -90 | -2.3% | 41,200 |
| 2005/10/12 | 3,955 | 4,025 | 3,910 | 3,910 | -90 | -2.3% | 73,400 |
| 2005/10/11 | 3,900 | 4,015 | 3,850 | 4,000 | +150 | +3.9% | 124,800 |
| 2005/10/07 | 3,800 | 3,920 | 3,785 | 3,850 | +100 | +2.7% | 58,800 |
| 2005/10/06 | 3,815 | 3,840 | 3,675 | 3,750 | -115 | -3% | 71,400 |
| 2005/10/05 | 3,675 | 3,865 | 3,625 | 3,865 | +240 | +6.6% | 144,200 |
| 2005/10/04 | 3,550 | 3,650 | 3,550 | 3,625 | +100 | +2.8% | 45,800 |
| 2005/10/03 | 3,585 | 3,600 | 3,450 | 3,525 | +90 | +2.6% | 54,000 |
| 2005/09/30 | 3,360 | 3,445 | 3,355 | 3,435 | +30 | +0.9% | 68,000 |
| 2005/09/29 | 3,455 | 3,475 | 3,385 | 3,405 | -95 | -2.7% | 43,800 |
| 2005/09/28 | 3,550 | 3,550 | 3,475 | 3,500 | -70 | -2% | 49,400 |
| 2005/09/27 | 3,580 | 3,595 | 3,535 | 3,570 | -30 | -0.8% | 69,200 |
| 2005/09/26 | 3,545 | 3,600 | 3,510 | 3,600 | +60 | +1.7% | 163,400 |
| 2005/09/22 | 3,475 | 3,540 | 3,410 | 3,540 | +40 | +1.1% | 206,800 |
| 2005/09/21 | 3,500 | 3,500 | 3,475 | 3,500 | -25 | -0.7% | 108,200 |
| 2005/09/20 | 3,500 | 3,525 | 3,480 | 3,525 | -25 | -0.7% | 159,800 |
| 2005/09/16 | 3,500 | 3,575 | 3,450 | 3,550 | +25 | +0.7% | 153,600 |
| 2005/09/15 | 3,735 | 3,795 | 3,440 | 3,525 | -360 | -9.3% | 253,000 |
| 2005/09/14 | 3,925 | 4,115 | 3,805 | 3,885 | -40 | -1% | 135,800 |
| 2005/09/13 | 4,075 | 4,130 | 3,880 | 3,925 | -100 | -2.5% | 117,000 |
| 2005/09/12 | 4,000 | 4,180 | 3,925 | 4,025 | +105 | +2.7% | 408,200 |
| 2005/09/09 | 3,870 | 3,965 | 3,805 | 3,920 | +95 | +2.5% | 118,800 |
| 2005/09/08 | 3,775 | 3,935 | 3,710 | 3,825 | +100 | +2.7% | 236,800 |
4751～
4800
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
