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 |
|---|---|---|---|---|---|---|---|
| 2004/07/21 | 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 |
| 2004/05/26 | 882.3 | 899.6 | 882.3 | 899.6 | +3.1 | +0.3% | 57,658 |
| 2004/05/25 | 890.2 | 896.5 | 874.4 | 896.5 | +6.3 | +0.7% | 37,382 |
| 2004/05/24 | 896.5 | 899.6 | 874.4 | 890.2 | -18.9 | -2.1% | 47,837 |
| 2004/05/21 | 868.1 | 909.1 | 868.1 | 909.1 | +41 | +4.7% | 129,254 |
| 2004/05/20 | 883.8 | 891.7 | 868.1 | 868.1 | -15.7 | -1.8% | 43,085 |
| 2004/05/19 | 880.7 | 893.3 | 879.1 | 883.8 | +6.3 | +0.7% | 100,426 |
| 2004/05/18 | 855.4 | 879.1 | 855.4 | 877.5 | +17.3 | +2% | 68,746 |
| 2004/05/17 | 896.5 | 896.5 | 858.6 | 860.2 | -23.6 | -2.7% | 71,597 |
| 2004/05/14 | 887 | 904.4 | 883.8 | 883.8 | -3.2 | -0.4% | 83,952 |
| 2004/05/13 | 893.3 | 898 | 887 | 887 | -6.3 | -0.7% | 73,181 |
| 2004/05/12 | 883.8 | 902.8 | 883.8 | 893.3 | +9.5 | +1.1% | 89,021 |
5151～
5200
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
