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 |
|---|---|---|---|---|---|---|---|
| 2004/12/15 | 885.4 | 887 | 872.8 | 883.8 | -23.7 | -2.6% | 76,349 |
| 2004/12/14 | 899.6 | 907.5 | 896.5 | 907.5 | +14.2 | +1.6% | 69,696 |
| 2004/12/13 | 893.3 | 901.2 | 893.3 | 893.3 | +6.3 | +0.7% | 48,154 |
| 2004/12/10 | 883.8 | 888.6 | 883.8 | 887 | ±0 | ±0% | 73,181 |
| 2004/12/09 | 887 | 887 | 883.8 | 887 | ±0 | ±0% | 33,898 |
| 2004/12/08 | 890.2 | 890.2 | 880.7 | 887 | -3.2 | -0.4% | 107,395 |
| 2004/12/07 | 894.9 | 898 | 888.6 | 890.2 | -3.1 | -0.3% | 79,200 |
| 2004/12/06 | 891.7 | 896.5 | 891.7 | 893.3 | +3.1 | +0.3% | 47,837 |
| 2004/12/03 | 921.7 | 921.7 | 887 | 890.2 | -11 | -1.2% | 67,478 |
| 2004/12/02 | 890.2 | 904.4 | 890.2 | 901.2 | +14.2 | +1.6% | 46,253 |
| 2004/12/01 | 891.7 | 893.3 | 887 | 887 | -3.2 | -0.4% | 27,245 |
| 2004/11/30 | 898 | 898 | 885.4 | 890.2 | +3.2 | +0.4% | 41,818 |
| 2004/11/29 | 888.6 | 899.6 | 887 | 887 | +1.6 | +0.2% | 34,214 |
| 2004/11/26 | 891.7 | 894.9 | 885.4 | 885.4 | -3.2 | -0.4% | 84,902 |
| 2004/11/25 | 882.3 | 890.2 | 882.3 | 888.6 | +9.5 | +1.1% | 76,032 |
| 2004/11/24 | 880.7 | 880.7 | 879.1 | 879.1 | ±0 | ±0% | 82,685 |
| 2004/11/22 | 912.2 | 912.2 | 877.5 | 879.1 | -33.1 | -3.6% | 70,013 |
| 2004/11/19 | 907.5 | 923.3 | 907.5 | 912.2 | +4.7 | +0.5% | 125,770 |
| 2004/11/18 | 937.5 | 937.5 | 904.4 | 907.5 | -28.4 | -3% | 113,414 |
| 2004/11/17 | 937.5 | 939.1 | 934.3 | 935.9 | -1.6 | -0.2% | 19,958 |
| 2004/11/16 | 942.2 | 943.8 | 937.5 | 937.5 | -6.3 | -0.7% | 12,355 |
| 2004/11/15 | 945.4 | 945.4 | 934.3 | 943.8 | +11 | +1.2% | 29,462 |
| 2004/11/12 | 932.8 | 939.1 | 928 | 932.8 | +3.2 | +0.3% | 16,790 |
| 2004/11/11 | 931.2 | 937.5 | 929.6 | 929.6 | ±0 | ±0% | 19,325 |
| 2004/11/10 | 939.1 | 939.1 | 929.6 | 929.6 | -1.6 | -0.2% | 12,355 |
| 2004/11/09 | 932.8 | 934.3 | 926.5 | 931.2 | -3.1 | -0.3% | 11,405 |
| 2004/11/08 | 940.7 | 943.8 | 920.1 | 934.3 | -4.8 | -0.5% | 24,077 |
| 2004/11/05 | 940.7 | 945.4 | 935.9 | 939.1 | -3.1 | -0.3% | 19,642 |
| 2004/11/04 | 947 | 947 | 937.5 | 942.2 | ±0 | ±0% | 31,997 |
| 2004/11/02 | 942.2 | 947 | 937.5 | 942.2 | +4.7 | +0.5% | 46,253 |
| 2004/11/01 | 940.7 | 942.2 | 929.6 | 937.5 | -3.2 | -0.3% | 42,768 |
| 2004/10/29 | 931.2 | 947 | 920.1 | 940.7 | +9.5 | +1% | 65,261 |
| 2004/10/28 | 923.3 | 931.2 | 917 | 931.2 | +14.2 | +1.5% | 61,776 |
| 2004/10/27 | 913.8 | 929.6 | 909.1 | 917 | +11.1 | +1.2% | 87,437 |
| 2004/10/26 | 912.2 | 912.2 | 899.6 | 905.9 | +1.5 | +0.2% | 59,875 |
| 2004/10/25 | 915.4 | 915.4 | 902.8 | 904.4 | -7.8 | -0.9% | 40,234 |
| 2004/10/22 | 910.7 | 912.2 | 904.4 | 912.2 | +11 | +1.2% | 40,867 |
| 2004/10/21 | 902.8 | 907.5 | 901.2 | 901.2 | +3.2 | +0.4% | 28,512 |
| 2004/10/20 | 898 | 899.6 | 893.3 | 898 | -4.8 | -0.5% | 42,768 |
| 2004/10/19 | 905.9 | 905.9 | 896.5 | 902.8 | +7.9 | +0.9% | 24,394 |
| 2004/10/18 | 901.2 | 902.8 | 891.7 | 894.9 | -6.3 | -0.7% | 97,258 |
| 2004/10/15 | 912.2 | 912.2 | 896.5 | 901.2 | -1.6 | -0.2% | 43,718 |
| 2004/10/14 | 910.7 | 910.7 | 901.2 | 902.8 | +1.6 | +0.2% | 48,787 |
| 2004/10/13 | 907.5 | 907.5 | 901.2 | 901.2 | +3.2 | +0.4% | 55,440 |
| 2004/10/12 | 901.2 | 902.8 | 893.3 | 898 | -1.6 | -0.2% | 54,173 |
| 2004/10/08 | 907.5 | 907.5 | 899.6 | 899.6 | -3.2 | -0.4% | 60,826 |
| 2004/10/07 | 912.2 | 913.8 | 902.8 | 902.8 | -12.6 | -1.4% | 74,448 |
| 2004/10/06 | 913.8 | 915.4 | 907.5 | 915.4 | +9.5 | +1% | 73,498 |
| 2004/10/05 | 920.1 | 920.1 | 904.4 | 905.9 | -14.2 | -1.5% | 86,486 |
| 2004/10/04 | 918.6 | 926.5 | 913.8 | 920.1 | +6.3 | +0.7% | 152,381 |
5051～
5100
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
