ミルボンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2004/09/13 | 950.1 | 959.6 | 947 | 950.1 | -3.2 | -0.3% | 59,242 |
| 2004/09/10 | 950.1 | 959.6 | 950.1 | 953.3 | -9.5 | -1% | 155,232 |
| 2004/09/09 | 962.8 | 981.7 | 956.4 | 962.8 | -9.4 | -1% | 95,674 |
| 2004/09/08 | 997.5 | 997.5 | 972.2 | 972.2 | -19 | -1.9% | 44,035 |
| 2004/09/07 | 981.7 | 1,003.8 | 981.7 | 991.2 | +9.5 | +1% | 47,837 |
| 2004/09/06 | 1,000.6 | 1,003.8 | 978.5 | 981.7 | -3.1 | -0.3% | 37,066 |
| 2004/09/03 | 994.3 | 1,000.6 | 984.8 | 984.8 | -9.5 | -1% | 14,890 |
| 2004/09/02 | 994.3 | 1,010.1 | 994.3 | 994.3 | +9.5 | +1% | 121,651 |
| 2004/09/01 | 981.7 | 997.5 | 972.2 | 984.8 | +37.8 | +4% | 136,541 |
| 2004/08/31 | 972.2 | 984.8 | 947 | 947 | -25.2 | -2.6% | 47,520 |
| 2004/08/30 | 975.4 | 981.7 | 962.8 | 972.2 | -3.2 | -0.3% | 48,470 |
| 2004/08/27 | 981.7 | 997.5 | 975.4 | 975.4 | -9.4 | -1% | 34,214 |
| 2004/08/26 | 1,010.1 | 1,010.1 | 984.8 | 984.8 | -3.2 | -0.3% | 72,864 |
| 2004/08/25 | 994.3 | 1,003.8 | 988 | 988 | +3.2 | +0.3% | 61,776 |
| 2004/08/24 | 1,010.1 | 1,010.1 | 984.8 | 984.8 | -6.4 | -0.6% | 78,566 |
| 2004/08/23 | 978.5 | 1,006.9 | 978.5 | 991.2 | +12.7 | +1.3% | 49,738 |
| 2004/08/20 | 994.3 | 997.5 | 978.5 | 978.5 | -9.5 | -1% | 17,424 |
| 2004/08/19 | 1,006.9 | 1,010.1 | 984.8 | 988 | -6.3 | -0.6% | 31,680 |
| 2004/08/18 | 997.5 | 1,000.6 | 984.8 | 994.3 | -3.2 | -0.3% | 31,363 |
| 2004/08/17 | 1,000.6 | 1,006.9 | 994.3 | 997.5 | -3.1 | -0.3% | 92,822 |
| 2004/08/16 | 1,006.9 | 1,010.1 | 984.8 | 1,000.6 | +25.2 | +2.6% | 102,010 |
| 2004/08/13 | 969.1 | 988 | 969.1 | 975.4 | -9.4 | -1% | 45,936 |
| 2004/08/12 | 1,010.1 | 1,016.4 | 962.8 | 984.8 | -19 | -1.9% | 112,781 |
| 2004/08/11 | 1,010.1 | 1,010.1 | 991.2 | 1,003.8 | +6.3 | +0.6% | 47,203 |
| 2004/08/10 | 1,010.1 | 1,013.3 | 997.5 | 997.5 | ±0 | ±0% | 40,234 |
| 2004/08/09 | 1,010.1 | 1,010.1 | 994.3 | 997.5 | -3.1 | -0.3% | 45,302 |
| 2004/08/06 | 1,000.6 | 1,000.6 | 997.5 | 1,000.6 | ±0 | ±0% | 25,978 |
| 2004/08/05 | 1,010.1 | 1,013.3 | 994.3 | 1,000.6 | +15.8 | +1.6% | 48,470 |
| 2004/08/04 | 997.5 | 1,003.8 | 984.8 | 984.8 | -12.7 | -1.3% | 63,360 |
| 2004/08/03 | 1,010.1 | 1,010.1 | 959.6 | 997.5 | -12.6 | -1.2% | 27,878 |
| 2004/08/02 | 1,010.1 | 1,013.3 | 1,003.8 | 1,010.1 | ±0 | ±0% | 22,493 |
| 2004/07/30 | 1,016.4 | 1,022.7 | 1,003.8 | 1,010.1 | -6.3 | -0.6% | 61,776 |
| 2004/07/29 | 1,013.3 | 1,019.6 | 1,010.1 | 1,016.4 | ±0 | ±0% | 109,296 |
| 2004/07/28 | 1,022.7 | 1,022.7 | 1,000.6 | 1,016.4 | +15.8 | +1.6% | 163,152 |
| 2004/07/27 | 1,000.6 | 1,019.6 | 994.3 | 1,000.6 | ±0 | ±0% | 259,776 |
| 2004/07/26 | 984.8 | 1,013.3 | 972.2 | 1,000.6 | +41 | +4.3% | 228,413 |
| 2004/07/23 | 953.3 | 959.6 | 947 | 959.6 | +23.7 | +2.5% | 72,230 |
| 2004/07/22 | 931.2 | 940.7 | 931.2 | 935.9 | -9.5 | -1% | 35,165 |
| 2004/07/21 | 918.6 | 947 | 918.6 | 945.4 | +14.2 | +1.5% | 65,261 |
| 2004/07/20 | 935.9 | 935.9 | 929.6 | 931.2 | -3.1 | -0.3% | 21,859 |
| 2004/07/16 | 931.2 | 945.4 | 917 | 934.3 | ±0 | ±0% | 54,173 |
| 2004/07/15 | 969.1 | 969.1 | 934.3 | 934.3 | -15.8 | -1.7% | 26,928 |
| 2004/07/14 | 972.2 | 978.5 | 950.1 | 950.1 | -22.1 | -2.3% | 24,394 |
| 2004/07/13 | 959.6 | 978.5 | 953.3 | 972.2 | -12.6 | -1.3% | 67,795 |
| 2004/07/12 | 945.4 | 984.8 | 945.4 | 984.8 | +37.8 | +4% | 51,005 |
| 2004/07/09 | 932.8 | 947 | 932.8 | 947 | +14.2 | +1.5% | 68,746 |
| 2004/07/08 | 959.6 | 984.8 | 932.8 | 932.8 | -33.1 | -3.4% | 82,685 |
| 2004/07/07 | 965.9 | 969.1 | 953.3 | 965.9 | -15.8 | -1.6% | 36,432 |
| 2004/07/06 | 981.7 | 981.7 | 975.4 | 981.7 | +3.2 | +0.3% | 22,176 |
| 2004/07/05 | 1,006.9 | 1,006.9 | 975.4 | 978.5 | -28.4 | -2.8% | 37,066 |
5051～
5100
件表示中 / 6074件
類似銘柄と比較する
現在ご覧いただいている「ミルボン」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 |
|---|---|---|---|---|---|---|---|---|
| ミルボン | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80倍 |
|
美容室向けヘア化粧品専業でトップ。ヘアケア製品が主力だが、染毛剤、パーマ剤も扱う。好財務 |
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| 三洋化 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
