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 |
|---|---|---|---|---|---|---|---|
| 2004/08/05 | 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 |
| 2004/07/02 | 984.8 | 1,006.9 | 969.1 | 1,006.9 | +25.2 | +2.6% | 63,043 |
| 2004/07/01 | 1,006.9 | 1,013.3 | 972.2 | 981.7 | -44.2 | -4.3% | 167,904 |
| 2004/06/30 | 994.3 | 1,025.9 | 978.5 | 1,025.9 | ±0 | ±0% | 119,117 |
| 2004/06/29 | 997.5 | 1,025.9 | 988 | 1,025.9 | +15.8 | +1.6% | 74,131 |
| 2004/06/28 | 1,010.1 | 1,029 | 978.5 | 1,010.1 | -18.9 | -1.8% | 129,888 |
| 2004/06/25 | 1,032.2 | 1,032.2 | 1,013.3 | 1,029 | +3.1 | +0.3% | 108,979 |
| 2004/06/24 | 1,013.3 | 1,038.5 | 1,013.3 | 1,025.9 | -15.8 | -1.5% | 143,510 |
| 2004/06/23 | 975.4 | 1,060.6 | 975.4 | 1,041.7 | +47.4 | +4.8% | 236,016 |
| 2004/06/22 | 969.1 | 994.3 | 956.4 | 994.3 | +22.1 | +2.3% | 133,690 |
| 2004/06/21 | 939.1 | 978.5 | 937.5 | 972.2 | +33.1 | +3.5% | 261,677 |
| 2004/06/18 | 915.4 | 939.1 | 902.8 | 939.1 | +23.7 | +2.6% | 196,099 |
| 2004/06/17 | 924.9 | 924.9 | 909.1 | 915.4 | -15.8 | -1.7% | 160,934 |
| 2004/06/16 | 924.9 | 940.7 | 923.3 | 931.2 | -3.1 | -0.3% | 91,872 |
| 2004/06/15 | 932.8 | 937.5 | 929.6 | 934.3 | +4.7 | +0.5% | 66,528 |
| 2004/06/14 | 920.1 | 940.7 | 920.1 | 929.6 | -11.1 | -1.2% | 97,574 |
| 2004/06/11 | 921.7 | 940.7 | 920.1 | 940.7 | +6.4 | +0.7% | 97,258 |
| 2004/06/10 | 915.4 | 934.3 | 902.8 | 934.3 | +15.7 | +1.7% | 78,883 |
| 2004/06/09 | 909.1 | 924.9 | 902.8 | 918.6 | -3.1 | -0.3% | 129,254 |
| 2004/06/08 | 923.3 | 929.6 | 918.6 | 921.7 | -1.6 | -0.2% | 109,613 |
| 2004/06/07 | 940.7 | 945.4 | 923.3 | 923.3 | -7.9 | -0.8% | 163,786 |
| 2004/06/04 | 939.1 | 940.7 | 912.2 | 931.2 | -4.7 | -0.5% | 62,410 |
| 2004/06/03 | 917 | 935.9 | 917 | 935.9 | +12.6 | +1.4% | 149,213 |
| 2004/06/02 | 935.9 | 935.9 | 921.7 | 923.3 | -11 | -1.2% | 48,787 |
| 2004/06/01 | 905.9 | 934.3 | 905.9 | 934.3 | +9.4 | +1% | 122,602 |
| 2004/05/31 | 923.3 | 924.9 | 912.2 | 924.9 | +7.9 | +0.9% | 55,440 |
| 2004/05/28 | 888.6 | 918.6 | 888.6 | 917 | +15.8 | +1.8% | 87,120 |
| 2004/05/27 | 887 | 913.8 | 883.8 | 901.2 | +1.6 | +0.2% | 30,730 |
5101～
5150
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 |
| 天 馬 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
