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 |
|---|---|---|---|---|---|---|---|
| 2004/10/01 | 915.4 | 918.6 | 904.4 | 913.8 | +9.4 | +1% | 115,949 |
| 2004/09/30 | 907.5 | 924.9 | 904.4 | 904.4 | -1.5 | -0.2% | 49,104 |
| 2004/09/29 | 915.4 | 921.7 | 904.4 | 905.9 | -4.8 | -0.5% | 93,456 |
| 2004/09/28 | 905.9 | 918.6 | 893.3 | 910.7 | +1.6 | +0.2% | 69,062 |
| 2004/09/27 | 899.6 | 913.8 | 890.2 | 909.1 | +4.7 | +0.5% | 64,310 |
| 2004/09/24 | 913.8 | 913.8 | 890.2 | 904.4 | -14.2 | -1.5% | 32,630 |
| 2004/09/22 | 918.6 | 940.7 | 918.6 | 918.6 | ±0 | ±0% | 39,283 |
| 2004/09/21 | 943.8 | 943.8 | 918.6 | 918.6 | -15.7 | -1.7% | 53,222 |
| 2004/09/17 | 934.3 | 940.7 | 924.9 | 934.3 | ±0 | ±0% | 47,203 |
| 2004/09/16 | 947 | 953.3 | 918.6 | 934.3 | -12.7 | -1.3% | 59,875 |
| 2004/09/15 | 969.1 | 969.1 | 947 | 947 | -9.4 | -1% | 46,886 |
| 2004/09/14 | 953.3 | 969.1 | 953.3 | 956.4 | +6.3 | +0.7% | 59,558 |
| 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 |
5101～
5150
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
