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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,463.5 | 1,475 | 1,434.8 | 1,449.2 | -14.3 | -1% | 21,257 |
| 2001/06/14 | 1,492.2 | 1,492.2 | 1,434.8 | 1,463.5 | -57.4 | -3.8% | 7,667 |
| 2001/06/13 | 1,549.6 | 1,552.5 | 1,460.6 | 1,520.9 | -28.7 | -1.9% | 13,591 |
| 2001/06/12 | 1,578.3 | 1,578.3 | 1,549.6 | 1,549.6 | -28.7 | -1.8% | 4,530 |
| 2001/06/11 | 1,601.2 | 1,607 | 1,575.4 | 1,578.3 | -17.2 | -1.1% | 19,515 |
| 2001/06/08 | 1,721.8 | 1,721.8 | 1,595.5 | 1,595.5 | +8.6 | +0.5% | 61,681 |
| 2001/06/07 | 1,595.5 | 1,607 | 1,578.3 | 1,586.9 | -8.6 | -0.5% | 9,409 |
| 2001/06/06 | 1,589.8 | 1,595.5 | 1,581.2 | 1,595.5 | -23 | -1.4% | 13,591 |
| 2001/06/05 | 1,635.7 | 1,647.2 | 1,612.7 | 1,618.5 | -17.2 | -1.1% | 30,666 |
| 2001/06/04 | 1,650 | 1,650 | 1,618.5 | 1,635.7 | +14.4 | +0.9% | 34,848 |
| 2001/06/01 | 1,615.6 | 1,693.1 | 1,615.6 | 1,621.3 | ±0 | ±0% | 142,877 |
| 2001/05/31 | 1,710.3 | 1,724.6 | 1,621.3 | 1,621.3 | -80.4 | -4.7% | 273,557 |
| 2001/05/30 | 1,693.1 | 1,713.2 | 1,693.1 | 1,701.7 | +8.6 | +0.5% | 66,211 |
| 2001/05/29 | 1,635.7 | 1,693.1 | 1,635.7 | 1,693.1 | +57.4 | +3.5% | 27,181 |
| 2001/05/28 | 1,650 | 1,650 | 1,612.7 | 1,635.7 | -8.6 | -0.5% | 27,181 |
| 2001/05/25 | 1,652.9 | 1,652.9 | 1,586.9 | 1,644.3 | -8.6 | -0.5% | 27,878 |
| 2001/05/24 | 1,693.1 | 1,693.1 | 1,650 | 1,652.9 | -45.9 | -2.7% | 34,848 |
| 2001/05/23 | 1,693.1 | 1,704.5 | 1,684.5 | 1,698.8 | +5.7 | +0.3% | 85,029 |
| 2001/05/22 | 1,761.9 | 1,776.3 | 1,693.1 | 1,693.1 | -45.9 | -2.6% | 68,651 |
| 2001/05/21 | 1,945.6 | 1,945.6 | 1,739 | 1,739 | +66 | +3.9% | 81,893 |
| 2001/05/18 | 1,635.7 | 1,678.7 | 1,635.7 | 1,673 | +37.3 | +2.3% | 20,909 |
| 2001/05/17 | 1,609.8 | 1,635.7 | 1,607 | 1,635.7 | +28.7 | +1.8% | 4,879 |
| 2001/05/16 | 1,621.3 | 1,635.7 | 1,607 | 1,607 | -2.8 | -0.2% | 12,197 |
| 2001/05/15 | 1,589.8 | 1,635.7 | 1,589.8 | 1,609.8 | +11.4 | +0.7% | 26,136 |
| 2001/05/14 | 1,563.9 | 1,607 | 1,563.9 | 1,598.4 | +37.3 | +2.4% | 35,545 |
| 2001/05/11 | 1,555.3 | 1,572.5 | 1,552.5 | 1,561.1 | +8.6 | +0.6% | 20,909 |
| 2001/05/10 | 1,549.6 | 1,569.7 | 1,549.6 | 1,552.5 | +2.9 | +0.2% | 17,424 |
| 2001/05/09 | 1,578.3 | 1,578.3 | 1,535.2 | 1,549.6 | -20.1 | -1.3% | 25,091 |
| 2001/05/08 | 1,520.9 | 1,621.3 | 1,515.2 | 1,569.7 | +80.4 | +5.4% | 43,212 |
| 2001/05/07 | 1,495.1 | 1,503.7 | 1,483.6 | 1,489.3 | -2.9 | -0.2% | 55,408 |
| 2001/05/02 | 1,506.5 | 1,520.9 | 1,492.2 | 1,492.2 | -14.3 | -0.9% | 10,803 |
| 2001/05/01 | 1,506.5 | 1,512.3 | 1,506.5 | 1,506.5 | -14.4 | -0.9% | 4,530 |
| 2001/04/27 | 1,520.9 | 1,520.9 | 1,509.4 | 1,520.9 | +2.9 | +0.2% | 11,500 |
| 2001/04/26 | 1,518 | 1,520.9 | 1,515.2 | 1,518 | +8.6 | +0.6% | 4,530 |
| 2001/04/25 | 1,520.9 | 1,520.9 | 1,506.5 | 1,509.4 | +40.2 | +2.7% | 20,909 |
| 2001/04/24 | 1,463.5 | 1,520.9 | 1,434.8 | 1,469.2 | +34.4 | +2.4% | 9,060 |
| 2001/04/23 | 1,440.5 | 1,449.2 | 1,409 | 1,434.8 | +51.7 | +3.7% | 14,288 |
| 2001/04/20 | 1,374.5 | 1,403.2 | 1,374.5 | 1,383.1 | +5.7 | +0.4% | 13,939 |
| 2001/04/19 | 1,377.4 | 1,377.4 | 1,377.4 | 1,377.4 | ±0 | ±0% | 2,439 |
| 2001/04/18 | 1,377.4 | 1,377.4 | 1,363.1 | 1,377.4 | ±0 | ±0% | 3,136 |
| 2001/04/17 | 1,377.4 | 1,377.4 | 1,374.5 | 1,377.4 | +14.3 | +1% | 10,803 |
| 2001/04/16 | 1,391.8 | 1,391.8 | 1,363.1 | 1,363.1 | +11.5 | +0.9% | 7,667 |
| 2001/04/13 | 1,320 | 1,351.6 | 1,320 | 1,351.6 | -11.5 | -0.8% | 2,439 |
| 2001/04/12 | 1,377.4 | 1,377.4 | 1,363.1 | 1,363.1 | +14.4 | +1.1% | 1,742 |
| 2001/04/11 | 1,328.6 | 1,348.7 | 1,291.3 | 1,348.7 | +28.7 | +2.2% | 19,515 |
| 2001/04/10 | 1,334.4 | 1,334.4 | 1,320 | 1,320 | -14.4 | -1.1% | 11,848 |
| 2001/04/09 | 1,357.3 | 1,357.3 | 1,334.4 | 1,334.4 | -14.3 | -1.1% | 5,227 |
| 2001/04/06 | 1,371.7 | 1,371.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 7,318 |
| 2001/04/05 | 1,348.7 | 1,348.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 2,091 |
| 2001/04/04 | 1,380.3 | 1,386 | 1,348.7 | 1,348.7 | -28.7 | -2.1% | 8,712 |
5851～
5900
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
