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 |
|---|---|---|---|---|---|---|---|
| 2002/07/09 | 886.7 | 886.7 | 866.6 | 886.7 | +20.1 | +2.3% | 29,969 |
| 2002/07/08 | 889.6 | 889.6 | 860.9 | 866.6 | +5.7 | +0.7% | 42,515 |
| 2002/07/05 | 895.3 | 903.9 | 860.9 | 860.9 | -34.4 | -3.8% | 35,196 |
| 2002/07/04 | 903.9 | 906.8 | 895.3 | 895.3 | ±0 | ±0% | 19,515 |
| 2002/07/03 | 889.6 | 895.3 | 883.8 | 895.3 | +2.9 | +0.3% | 29,272 |
| 2002/07/02 | 898.2 | 898.2 | 883.8 | 892.4 | +8.6 | +1% | 35,196 |
| 2002/07/01 | 886.7 | 901.1 | 875.2 | 883.8 | +22.9 | +2.7% | 48,787 |
| 2002/06/28 | 848 | 866.6 | 848 | 860.9 | ±0 | ±0% | 79,802 |
| 2002/06/27 | 872.4 | 886.7 | 849.4 | 860.9 | -5.7 | -0.7% | 42,863 |
| 2002/06/26 | 889.6 | 915.4 | 863.8 | 866.6 | -34.5 | -3.8% | 7,667 |
| 2002/06/25 | 892.4 | 918.3 | 892.4 | 901.1 | +11.5 | +1.3% | 14,636 |
| 2002/06/24 | 878.1 | 901.1 | 878.1 | 889.6 | -31.5 | -3.4% | 46,696 |
| 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 |
5651～
5700
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
