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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 932.6 | 932.6 | 889.6 | 918.3 | ±0 | ±0% | 82,590 |
| 2001/11/06 | 949.8 | 961.3 | 918.3 | 918.3 | -28.7 | -3% | 56,454 |
| 2001/11/05 | 964.2 | 972.8 | 941.2 | 947 | ±0 | ±0% | 52,272 |
| 2001/11/02 | 978.5 | 981.4 | 944.1 | 947 | -57.4 | -5.7% | 91,302 |
| 2001/11/01 | 1,018.7 | 1,021.6 | 990 | 1,004.4 | -14.3 | -1.4% | 32,409 |
| 2001/10/31 | 1,018.7 | 1,018.7 | 1,004.4 | 1,018.7 | +2.9 | +0.3% | 22,303 |
| 2001/10/30 | 1,018.7 | 1,018.7 | 1,010.1 | 1,015.8 | -2.9 | -0.3% | 13,939 |
| 2001/10/29 | 1,047.4 | 1,047.4 | 1,018.7 | 1,018.7 | -14.4 | -1.4% | 35,196 |
| 2001/10/26 | 1,064.6 | 1,064.6 | 1,027.3 | 1,033.1 | -2.8 | -0.3% | 39,378 |
| 2001/10/25 | 1,033.1 | 1,047.4 | 1,033.1 | 1,035.9 | +8.6 | +0.8% | 50,530 |
| 2001/10/24 | 1,030.2 | 1,047.4 | 1,027.3 | 1,027.3 | -2.9 | -0.3% | 32,409 |
| 2001/10/23 | 1,030.2 | 1,061.8 | 1,027.3 | 1,030.2 | +2.9 | +0.3% | 25,788 |
| 2001/10/22 | 1,021.6 | 1,033.1 | 1,018.7 | 1,027.3 | +5.7 | +0.6% | 35,196 |
| 2001/10/19 | 1,018.7 | 1,033.1 | 1,018.7 | 1,021.6 | -20.1 | -1.9% | 25,788 |
| 2001/10/18 | 1,061.8 | 1,061.8 | 1,030.2 | 1,041.7 | -22.9 | -2.2% | 21,954 |
| 2001/10/17 | 1,076.1 | 1,090.5 | 1,061.8 | 1,064.6 | -20.1 | -1.9% | 18,818 |
| 2001/10/16 | 1,070.4 | 1,084.7 | 1,067.5 | 1,084.7 | +2.9 | +0.3% | 21,606 |
| 2001/10/15 | 1,145 | 1,145 | 1,070.4 | 1,081.8 | -63.2 | -5.5% | 27,530 |
| 2001/10/12 | 1,130.6 | 1,147.8 | 1,119.1 | 1,145 | +11.5 | +1% | 32,409 |
| 2001/10/11 | 1,119.1 | 1,133.5 | 1,096.2 | 1,133.5 | +63.1 | +5.9% | 14,636 |
| 2001/10/10 | 1,058.9 | 1,070.4 | 1,053.1 | 1,070.4 | +25.9 | +2.5% | 6,970 |
| 2001/10/09 | 1,058.9 | 1,058.9 | 1,030.2 | 1,044.5 | -43.1 | -4% | 11,151 |
| 2001/10/05 | 1,122 | 1,122 | 1,070.4 | 1,087.6 | -31.5 | -2.8% | 13,242 |
| 2001/10/04 | 1,145 | 1,145 | 1,116.3 | 1,119.1 | -14.4 | -1.3% | 23,000 |
| 2001/10/03 | 1,147.8 | 1,147.8 | 1,133.5 | 1,133.5 | -14.3 | -1.2% | 21,954 |
| 2001/10/02 | 1,136.4 | 1,167.9 | 1,136.4 | 1,147.8 | +17.2 | +1.5% | 23,697 |
| 2001/10/01 | 1,104.8 | 1,130.6 | 1,090.5 | 1,130.6 | +68.8 | +6.5% | 39,030 |
| 2001/09/28 | 1,027.3 | 1,067.5 | 1,021.6 | 1,061.8 | +83.3 | +8.5% | 30,666 |
| 2001/09/27 | 1,004.4 | 1,021.6 | 978.5 | 978.5 | -25.9 | -2.6% | 41,469 |
| 2001/09/26 | 1,007.2 | 1,038.8 | 990 | 1,004.4 | +17.3 | +1.8% | 17,772 |
| 2001/09/25 | 1,061.8 | 1,061.8 | 978.5 | 987.1 | +25.8 | +2.7% | 18,469 |
| 2001/09/21 | 969.9 | 998.6 | 961.3 | 961.3 | -11.5 | -1.2% | 5,924 |
| 2001/09/20 | 990 | 990 | 969.9 | 972.8 | -28.7 | -2.9% | 16,379 |
| 2001/09/19 | 992.9 | 1,013 | 992.9 | 1,001.5 | +23 | +2.4% | 12,545 |
| 2001/09/18 | 975.7 | 1,010.1 | 975.7 | 978.5 | -25.9 | -2.6% | 8,712 |
| 2001/09/17 | 1,076.1 | 1,076.1 | 978.5 | 1,004.4 | -28.7 | -2.8% | 12,545 |
| 2001/09/14 | 990 | 1,033.1 | 987.1 | 1,033.1 | +63.2 | +6.5% | 35,545 |
| 2001/09/13 | 969.9 | 1,001.5 | 961.3 | 969.9 | +2.8 | +0.3% | 22,651 |
| 2001/09/12 | 967.1 | 969.9 | 967.1 | 967.1 | -71.7 | -6.9% | 13,242 |
| 2001/09/11 | 1,018.7 | 1,038.8 | 1,018.7 | 1,038.8 | +34.4 | +3.4% | 33,803 |
| 2001/09/10 | 1,007.2 | 1,033.1 | 1,004.4 | 1,004.4 | -17.2 | -1.7% | 22,651 |
| 2001/09/07 | 1,033.1 | 1,047.4 | 1,015.8 | 1,021.6 | ±0 | ±0% | 21,606 |
| 2001/09/06 | 1,061.8 | 1,061.8 | 975.7 | 1,021.6 | -40.2 | -3.8% | 18,818 |
| 2001/09/05 | 1,090.5 | 1,090.5 | 1,061.8 | 1,061.8 | -25.8 | -2.4% | 11,151 |
| 2001/09/04 | 1,104.8 | 1,104.8 | 1,061.8 | 1,087.6 | -17.2 | -1.6% | 19,166 |
| 2001/09/03 | 1,147.8 | 1,147.8 | 1,104.8 | 1,104.8 | -14.3 | -1.3% | 5,227 |
| 2001/08/31 | 1,165.1 | 1,165.1 | 1,119.1 | 1,119.1 | -48.8 | -4.2% | 25,091 |
| 2001/08/30 | 1,145 | 1,167.9 | 1,139.2 | 1,167.9 | +22.9 | +2% | 11,848 |
| 2001/08/29 | 1,150.7 | 1,150.7 | 1,133.5 | 1,145 | -2.8 | -0.2% | 5,924 |
| 2001/08/28 | 1,205.2 | 1,205.2 | 1,145 | 1,147.8 | -23 | -2% | 10,454 |
5751～
5800
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
