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 |
|---|---|---|---|---|---|---|---|
| 2002/06/21 | 944.1 | 944.1 | 918.3 | 921.1 | -28.7 | -3% | 38,681 |
| 2002/06/20 | 952.7 | 952.7 | 926.9 | 949.8 | -11.5 | -1.2% | 105,241 |
| 2002/06/19 | 967.1 | 969.9 | 958.4 | 961.3 | -5.8 | -0.6% | 63,423 |
| 2002/06/18 | 987.1 | 987.1 | 949.8 | 967.1 | -20 | -2% | 53,666 |
| 2002/06/17 | 1,010.1 | 1,010.1 | 924 | 987.1 | +20 | +2.1% | 62,726 |
| 2002/06/14 | 947 | 978.5 | 932.6 | 967.1 | -8.6 | -0.9% | 127,544 |
| 2002/06/13 | 981.4 | 984.3 | 975.7 | 975.7 | -2.8 | -0.3% | 16,379 |
| 2002/06/12 | 990 | 998.6 | 955.6 | 978.5 | -25.9 | -2.6% | 44,257 |
| 2002/06/11 | 1,004.4 | 1,007.2 | 990 | 1,004.4 | -17.2 | -1.7% | 50,530 |
| 2002/06/10 | 1,004.4 | 1,021.6 | 1,004.4 | 1,021.6 | ±0 | ±0% | 31,015 |
| 2002/06/07 | 1,007.2 | 1,021.6 | 998.6 | 1,021.6 | +14.4 | +1.4% | 39,030 |
| 2002/06/06 | 1,024.4 | 1,027.3 | 998.6 | 1,007.2 | -17.2 | -1.7% | 146,710 |
| 2002/06/05 | 990 | 1,024.4 | 969.9 | 1,024.4 | +54.5 | +5.6% | 233,482 |
| 2002/06/04 | 975.7 | 978.5 | 964.2 | 969.9 | -11.5 | -1.2% | 90,953 |
| 2002/06/03 | 975.7 | 990 | 967.1 | 981.4 | -23 | -2.3% | 87,120 |
| 2002/05/31 | 944.1 | 1,004.4 | 938.4 | 1,004.4 | +60.3 | +6.4% | 162,043 |
| 2002/05/30 | 924 | 944.1 | 918.3 | 944.1 | +23 | +2.5% | 102,453 |
| 2002/05/29 | 918.3 | 929.8 | 906.8 | 921.1 | +5.7 | +0.6% | 117,438 |
| 2002/05/28 | 921.1 | 921.1 | 901.1 | 915.4 | ±0 | ±0% | 48,090 |
| 2002/05/27 | 924 | 924 | 912.5 | 915.4 | -2.9 | -0.3% | 67,605 |
| 2002/05/24 | 901.1 | 921.1 | 901.1 | 918.3 | +8.6 | +0.9% | 45,999 |
| 2002/05/23 | 918.3 | 921.1 | 903.9 | 909.7 | -20.1 | -2.2% | 71,090 |
| 2002/05/22 | 947 | 947 | 921.1 | 929.8 | -20 | -2.1% | 74,923 |
| 2002/05/21 | 944.1 | 958.4 | 932.6 | 949.8 | +2.8 | +0.3% | 94,090 |
| 2002/05/20 | 944.1 | 958.4 | 932.6 | 947 | +43.1 | +4.8% | 68,651 |
| 2002/05/17 | 947 | 947 | 901.1 | 903.9 | -37.3 | -4% | 119,877 |
| 2002/05/16 | 903.9 | 941.2 | 903.9 | 941.2 | +37.3 | +4.1% | 152,286 |
| 2002/05/15 | 944.1 | 944.1 | 895.3 | 903.9 | -25.9 | -2.8% | 164,483 |
| 2002/05/14 | 869.5 | 941.2 | 869.5 | 929.8 | +94.7 | +11.3% | 293,072 |
| 2002/05/13 | 835.1 | 835.1 | 820.7 | 835.1 | ±0 | ±0% | 39,030 |
| 2002/05/10 | 827.9 | 836.5 | 812.1 | 835.1 | +13 | +1.6% | 59,590 |
| 2002/05/09 | 812.1 | 827.9 | 812.1 | 822.1 | +17.2 | +2.1% | 34,151 |
| 2002/05/08 | 804.9 | 809.2 | 803.5 | 804.9 | +12.9 | +1.6% | 25,439 |
| 2002/05/07 | 789.1 | 794.9 | 787.7 | 792 | +12.9 | +1.7% | 29,621 |
| 2002/05/02 | 774.8 | 783.4 | 749 | 779.1 | +7.2 | +0.9% | 27,878 |
| 2002/05/01 | 743.2 | 771.9 | 737.5 | 771.9 | +28.7 | +3.9% | 33,454 |
| 2002/04/30 | 757.6 | 757.6 | 743.2 | 743.2 | -14.4 | -1.9% | 28,924 |
| 2002/04/26 | 780.5 | 780.5 | 754.7 | 757.6 | -22.9 | -2.9% | 19,515 |
| 2002/04/25 | 796.3 | 796.3 | 780.5 | 780.5 | -5.8 | -0.7% | 16,030 |
| 2002/04/24 | 777.7 | 803.5 | 771.9 | 786.3 | -2.8 | -0.4% | 14,636 |
| 2002/04/23 | 794.9 | 794.9 | 774.8 | 789.1 | -13 | -1.6% | 26,484 |
| 2002/04/22 | 802.1 | 803.5 | 796.3 | 802.1 | +10.1 | +1.3% | 15,333 |
| 2002/04/19 | 793.4 | 804.9 | 789.1 | 792 | -24.4 | -3% | 46,696 |
| 2002/04/18 | 825 | 827.9 | 812.1 | 816.4 | -10 | -1.2% | 22,303 |
| 2002/04/17 | 809.2 | 832.2 | 807.8 | 826.4 | +18.6 | +2.3% | 31,712 |
| 2002/04/16 | 809.2 | 812.1 | 796.3 | 807.8 | -12.9 | -1.6% | 13,591 |
| 2002/04/15 | 852.3 | 852.3 | 817.8 | 820.7 | +2.9 | +0.4% | 18,818 |
| 2002/04/12 | 796.3 | 820.7 | 774.8 | 817.8 | -2.9 | -0.4% | 46,696 |
| 2002/04/11 | 826.4 | 826.4 | 809.2 | 820.7 | -5.7 | -0.7% | 40,772 |
| 2002/04/10 | 826.4 | 826.4 | 815 | 826.4 | +4.3 | +0.5% | 35,196 |
5601～
5650
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
