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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 831.8 | 831.8 | 816 | 816 | -11 | -1.3% | 43,085 |
| 2004/02/05 | 820.7 | 830.2 | 817.6 | 827 | +11 | +1.3% | 126,403 |
| 2004/02/04 | 823.9 | 825.4 | 814.4 | 816 | -1.6 | -0.2% | 116,266 |
| 2004/02/03 | 825.4 | 830.2 | 809.7 | 817.6 | -7.8 | -0.9% | 206,870 |
| 2004/02/02 | 827 | 830.2 | 822.3 | 825.4 | ±0 | ±0% | 89,338 |
| 2004/01/30 | 825.4 | 836.5 | 814.4 | 825.4 | -4.8 | -0.6% | 238,867 |
| 2004/01/29 | 800.2 | 830.2 | 798.6 | 830.2 | +33.2 | +4.2% | 472,982 |
| 2004/01/28 | 820.7 | 830.2 | 781.3 | 797 | -34.8 | -4.2% | 488,189 |
| 2004/01/27 | 839.6 | 841.2 | 825.4 | 831.8 | -11 | -1.3% | 157,450 |
| 2004/01/26 | 846 | 850.7 | 836.5 | 842.8 | ±0 | ±0% | 272,131 |
| 2004/01/23 | 866.5 | 868.1 | 823.9 | 842.8 | -30 | -3.4% | 338,659 |
| 2004/01/22 | 879.1 | 883.8 | 866.5 | 872.8 | -28.4 | -3.2% | 147,312 |
| 2004/01/21 | 902.8 | 909.1 | 869.6 | 901.2 | -7.9 | -0.9% | 52,589 |
| 2004/01/20 | 904.4 | 909.1 | 902.8 | 909.1 | +4.7 | +0.5% | 63,360 |
| 2004/01/19 | 910.7 | 910.7 | 901.2 | 904.4 | -7.8 | -0.9% | 108,346 |
| 2004/01/16 | 902.8 | 912.2 | 901.2 | 912.2 | +6.3 | +0.7% | 42,451 |
| 2004/01/15 | 915.4 | 915.4 | 902.8 | 905.9 | +1.5 | +0.2% | 35,798 |
| 2004/01/14 | 909.1 | 909.1 | 902.8 | 904.4 | -4.7 | -0.5% | 35,482 |
| 2004/01/13 | 904.4 | 912.2 | 902.8 | 909.1 | +4.7 | +0.5% | 44,035 |
| 2004/01/09 | 905.9 | 910.7 | 901.2 | 904.4 | -7.8 | -0.9% | 41,184 |
| 2004/01/08 | 912.2 | 917 | 902.8 | 912.2 | +6.3 | +0.7% | 59,242 |
| 2004/01/07 | 894.9 | 909.1 | 894.9 | 905.9 | +9.4 | +1% | 58,925 |
| 2004/01/06 | 893.3 | 899.6 | 893.3 | 896.5 | -3.1 | -0.3% | 34,531 |
| 2004/01/05 | 898 | 901.2 | 896.5 | 899.6 | -1.6 | -0.2% | 33,898 |
| 2003/12/30 | 893.3 | 909.1 | 893.3 | 901.2 | -3.2 | -0.4% | 29,779 |
| 2003/12/29 | 901.2 | 904.4 | 896.5 | 904.4 | -1.5 | -0.2% | 25,978 |
| 2003/12/26 | 894.9 | 905.9 | 894.9 | 905.9 | +6.3 | +0.7% | 42,768 |
| 2003/12/25 | 905.9 | 905.9 | 887 | 899.6 | -6.3 | -0.7% | 22,493 |
| 2003/12/24 | 899.6 | 905.9 | 893.3 | 905.9 | +7.9 | +0.9% | 63,677 |
| 2003/12/22 | 896.5 | 898 | 888.6 | 898 | +3.1 | +0.3% | 74,131 |
| 2003/12/19 | 887 | 894.9 | 883.8 | 894.9 | +17.4 | +2% | 98,525 |
| 2003/12/18 | 868.1 | 877.5 | 860.2 | 877.5 | +1.6 | +0.2% | 145,411 |
| 2003/12/17 | 887 | 888.6 | 861.7 | 875.9 | -11.1 | -1.3% | 112,464 |
| 2003/12/16 | 899.6 | 901.2 | 883.8 | 887 | -41 | -4.4% | 103,594 |
| 2003/12/15 | 928 | 931.2 | 920.1 | 928 | +12.6 | +1.4% | 70,646 |
| 2003/12/12 | 917 | 928 | 912.2 | 915.4 | ±0 | ±0% | 79,200 |
| 2003/12/11 | 913.8 | 915.4 | 907.5 | 915.4 | +9.5 | +1% | 50,371 |
| 2003/12/10 | 909.1 | 912.2 | 901.2 | 905.9 | -3.2 | -0.4% | 24,394 |
| 2003/12/09 | 899.6 | 909.1 | 899.6 | 909.1 | +14.2 | +1.6% | 45,619 |
| 2003/12/08 | 902.8 | 905.9 | 893.3 | 894.9 | -4.7 | -0.5% | 30,413 |
| 2003/12/05 | 915.4 | 915.4 | 888.6 | 899.6 | +1.6 | +0.2% | 51,322 |
| 2003/12/04 | 898 | 910.7 | 896.5 | 898 | +3.1 | +0.3% | 24,077 |
| 2003/12/03 | 885.4 | 899.6 | 883.8 | 894.9 | -3.1 | -0.3% | 38,966 |
| 2003/12/02 | 913.8 | 913.8 | 893.3 | 898 | -15.8 | -1.7% | 15,206 |
| 2003/12/01 | 898 | 913.8 | 888.6 | 913.8 | +28.4 | +3.2% | 97,891 |
| 2003/11/28 | 887 | 888.6 | 874.4 | 885.4 | +3.1 | +0.4% | 52,906 |
| 2003/11/27 | 893.3 | 894.9 | 882.3 | 882.3 | -20.5 | -2.3% | 47,837 |
| 2003/11/26 | 874.4 | 909.1 | 874.4 | 902.8 | +14.2 | +1.6% | 23,760 |
| 2003/11/25 | 918.6 | 918.6 | 883.8 | 888.6 | +20.5 | +2.4% | 27,878 |
| 2003/11/21 | 888.6 | 888.6 | 864.9 | 868.1 | +4.8 | +0.6% | 29,462 |
5201～
5250
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
