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 |
|---|---|---|---|---|---|---|---|
| 2015/07/28 | 2,370 | 2,430 | 2,340 | 2,420 | -5 | -0.2% | 108,200 |
| 2015/07/27 | 2,480 | 2,492.5 | 2,405 | 2,425 | -80 | -3.2% | 80,000 |
| 2015/07/24 | 2,445 | 2,530 | 2,432.5 | 2,505 | +45 | +1.8% | 120,200 |
| 2015/07/23 | 2,392.5 | 2,467.5 | 2,392.5 | 2,460 | +57.5 | +2.4% | 121,400 |
| 2015/07/22 | 2,300 | 2,410 | 2,300 | 2,402.5 | +115 | +5% | 140,400 |
| 2015/07/21 | 2,225 | 2,305 | 2,225 | 2,287.5 | +70 | +3.2% | 80,600 |
| 2015/07/17 | 2,170 | 2,222.5 | 2,170 | 2,217.5 | +77.5 | +3.6% | 61,400 |
| 2015/07/16 | 2,145 | 2,207.5 | 2,117.5 | 2,140 | +30 | +1.4% | 122,600 |
| 2015/07/15 | 2,102.5 | 2,172.5 | 2,085 | 2,110 | +10 | +0.5% | 130,600 |
| 2015/07/14 | 2,072.5 | 2,105 | 2,057.5 | 2,100 | +70 | +3.4% | 64,400 |
| 2015/07/13 | 2,052.5 | 2,060 | 2,022.5 | 2,030 | -2.5 | -0.1% | 68,800 |
| 2015/07/10 | 2,060 | 2,077.5 | 2,015 | 2,032.5 | +32.5 | +1.6% | 110,800 |
| 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 |
2451～
2500
件表示中 / 6139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 | 256,100円 | +5.7% | +0.5% | 3.44% | 16.05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 |
| 旭有機材 | 439,000円 | -0.2% | -19.1% | 2.73% | 12.88倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,914,000円 | - | - | - | - | 0.70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 |
| 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 | 399,000円 | +4.2% | +4.2% | 3.36% | 9.71倍 | 0.79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
