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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 1,990 | 2,012.5 | 1,972.5 | 2,000 | -32.5 | -1.6% | 102,800 |
| 2015/07/08 | 2,085 | 2,085 | 2,025 | 2,032.5 | -40 | -1.9% | 87,800 |
| 2015/07/07 | 2,050 | 2,085 | 2,040 | 2,072.5 | +30 | +1.5% | 82,600 |
| 2015/07/06 | 2,000 | 2,057.5 | 2,000 | 2,042.5 | +2.5 | +0.1% | 45,400 |
| 2015/07/03 | 2,037.5 | 2,060 | 2,020 | 2,040 | -20 | -1% | 80,800 |
| 2015/07/02 | 2,000 | 2,075 | 1,987.5 | 2,060 | +132.5 | +6.9% | 217,400 |
| 2015/07/01 | 1,947.5 | 1,950 | 1,925 | 1,927.5 | -20 | -1% | 34,600 |
| 2015/06/30 | 1,915 | 1,947.5 | 1,915 | 1,947.5 | +32.5 | +1.7% | 27,600 |
| 2015/06/29 | 1,912.5 | 1,942.5 | 1,910 | 1,915 | -42.5 | -2.2% | 35,000 |
| 2015/06/26 | 1,972.5 | 1,975 | 1,957.5 | 1,957.5 | -20 | -1% | 13,400 |
| 2015/06/25 | 1,995 | 1,995 | 1,977.5 | 1,977.5 | -15 | -0.8% | 26,800 |
| 2015/06/24 | 1,995 | 1,995 | 1,975 | 1,992.5 | -2.5 | -0.1% | 33,200 |
| 2015/06/23 | 1,995 | 1,995 | 1,975 | 1,995 | +2.5 | +0.1% | 26,800 |
| 2015/06/22 | 1,980 | 1,992.5 | 1,972.5 | 1,992.5 | -2.5 | -0.1% | 19,600 |
| 2015/06/19 | 1,960 | 1,995 | 1,947.5 | 1,995 | +57.5 | +3% | 70,800 |
| 2015/06/18 | 1,947.5 | 1,950 | 1,925 | 1,937.5 | +2.5 | +0.1% | 22,200 |
| 2015/06/17 | 1,945 | 1,965 | 1,927.5 | 1,935 | -20 | -1% | 50,000 |
| 2015/06/16 | 1,955 | 1,962.5 | 1,950 | 1,955 | -7.5 | -0.4% | 40,600 |
| 2015/06/15 | 1,957.5 | 1,965 | 1,952.5 | 1,962.5 | -2.5 | -0.1% | 14,600 |
| 2015/06/12 | 1,972.5 | 1,975 | 1,955 | 1,965 | -7.5 | -0.4% | 54,000 |
| 2015/06/11 | 1,967.5 | 1,975 | 1,967.5 | 1,972.5 | +5 | +0.3% | 20,400 |
| 2015/06/10 | 1,992.5 | 1,992.5 | 1,967.5 | 1,967.5 | -17.5 | -0.9% | 20,400 |
| 2015/06/09 | 1,980 | 1,992.5 | 1,980 | 1,985 | +2.5 | +0.1% | 25,800 |
| 2015/06/08 | 1,985 | 1,995 | 1,977.5 | 1,982.5 | +2.5 | +0.1% | 20,600 |
| 2015/06/05 | 1,967.5 | 1,985 | 1,967.5 | 1,980 | +5 | +0.3% | 39,000 |
| 2015/06/04 | 1,970 | 1,977.5 | 1,962.5 | 1,975 | +5 | +0.3% | 20,600 |
| 2015/06/03 | 1,975 | 1,980 | 1,960 | 1,970 | +2.5 | +0.1% | 25,200 |
| 2015/06/02 | 1,967.5 | 1,975 | 1,955 | 1,967.5 | +7.5 | +0.4% | 38,800 |
| 2015/06/01 | 1,960 | 1,965 | 1,950 | 1,960 | +2.5 | +0.1% | 21,200 |
| 2015/05/29 | 1,950 | 1,967.5 | 1,947.5 | 1,957.5 | +7.5 | +0.4% | 27,200 |
| 2015/05/28 | 1,950 | 1,952.5 | 1,937.5 | 1,950 | +5 | +0.3% | 15,800 |
| 2015/05/27 | 1,935 | 1,955 | 1,935 | 1,945 | +10 | +0.5% | 17,200 |
| 2015/05/26 | 1,955 | 1,970 | 1,932.5 | 1,935 | -20 | -1% | 31,600 |
| 2015/05/25 | 1,975 | 1,975 | 1,947.5 | 1,955 | -12.5 | -0.6% | 22,800 |
| 2015/05/22 | 1,970 | 1,970 | 1,945 | 1,967.5 | +20 | +1% | 18,600 |
| 2015/05/21 | 1,977.5 | 1,977.5 | 1,940 | 1,947.5 | -30 | -1.5% | 36,400 |
| 2015/05/20 | 1,960 | 1,985 | 1,957.5 | 1,977.5 | +17.5 | +0.9% | 47,200 |
| 2015/05/19 | 1,942.5 | 1,960 | 1,932.5 | 1,960 | +15 | +0.8% | 28,600 |
| 2015/05/18 | 1,930 | 1,945 | 1,917.5 | 1,945 | +15 | +0.8% | 31,000 |
| 2015/05/15 | 1,927.5 | 1,940 | 1,912.5 | 1,930 | +2.5 | +0.1% | 35,000 |
| 2015/05/14 | 1,912.5 | 1,945 | 1,912.5 | 1,927.5 | -7.5 | -0.4% | 29,200 |
| 2015/05/13 | 1,935 | 1,937.5 | 1,915 | 1,935 | -10 | -0.5% | 22,000 |
| 2015/05/12 | 1,920 | 1,945 | 1,892.5 | 1,945 | +15 | +0.8% | 40,000 |
| 2015/05/11 | 1,935 | 1,940 | 1,927.5 | 1,930 | +2.5 | +0.1% | 15,400 |
| 2015/05/08 | 1,885 | 1,935 | 1,882.5 | 1,927.5 | +47.5 | +2.5% | 48,800 |
| 2015/05/07 | 1,882.5 | 1,915 | 1,880 | 1,880 | -2.5 | -0.1% | 37,600 |
| 2015/05/01 | 1,890 | 1,900 | 1,875 | 1,882.5 | -17.5 | -0.9% | 39,200 |
| 2015/04/30 | 1,925 | 1,937.5 | 1,892.5 | 1,900 | -25 | -1.3% | 62,200 |
| 2015/04/28 | 1,930 | 1,947.5 | 1,922.5 | 1,925 | -7.5 | -0.4% | 38,000 |
| 2015/04/27 | 1,940 | 1,940 | 1,915 | 1,932.5 | +12.5 | +0.7% | 25,400 |
2401～
2450
件表示中 / 6077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 | 275,700円 | +5.7% | +0.5% | 3.19% | 17.26倍 | 1.84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 |
| タカラバイオ | 82,700円 | +4.6% | -11.9% | 2.06% | 99.64倍 | 0.86倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| サカタインクス | 183,300円 | +9.1% | +24.1% | 4.91% | 8.40倍 | 0.81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 |
| 未来工業 | 355,500円 | +4.0% | -11.1% | 3.66% | 13.53倍 | 1.09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 |
| ＫＨネオケム | 238,000円 | +6.4% | +15.3% | 4.41% | 8.59倍 | 1.24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 |
市場注目の銘柄
チャート関連のコラム
