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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 1,940 | 1,940 | 1,905 | 1,920 | ±0 | ±0% | 33,400 |
| 2015/04/23 | 1,950 | 1,950 | 1,910 | 1,920 | -20 | -1% | 24,400 |
| 2015/04/22 | 1,897.5 | 1,940 | 1,897.5 | 1,940 | +55 | +2.9% | 75,200 |
| 2015/04/21 | 1,877.5 | 1,892.5 | 1,867.5 | 1,885 | +7.5 | +0.4% | 34,200 |
| 2015/04/20 | 1,867.5 | 1,897.5 | 1,867.5 | 1,877.5 | -25 | -1.3% | 27,200 |
| 2015/04/17 | 1,932.5 | 1,932.5 | 1,900 | 1,902.5 | -32.5 | -1.7% | 39,400 |
| 2015/04/16 | 1,920 | 1,935 | 1,872.5 | 1,935 | +5 | +0.3% | 51,200 |
| 2015/04/15 | 1,960 | 1,967.5 | 1,930 | 1,930 | -32.5 | -1.7% | 32,400 |
| 2015/04/14 | 1,952.5 | 1,975 | 1,952.5 | 1,962.5 | -7.5 | -0.4% | 28,200 |
| 2015/04/13 | 1,992.5 | 1,992.5 | 1,960 | 1,970 | -20 | -1% | 35,800 |
| 2015/04/10 | 1,962.5 | 1,992.5 | 1,955 | 1,990 | +27.5 | +1.4% | 53,400 |
| 2015/04/09 | 1,990 | 1,992.5 | 1,957.5 | 1,962.5 | -22.5 | -1.1% | 38,000 |
| 2015/04/08 | 1,947.5 | 1,995 | 1,945 | 1,985 | +40 | +2.1% | 117,200 |
| 2015/04/07 | 1,950 | 1,957.5 | 1,935 | 1,945 | -5 | -0.3% | 33,200 |
| 2015/04/06 | 1,912.5 | 1,957.5 | 1,902.5 | 1,950 | +27.5 | +1.4% | 46,600 |
| 2015/04/03 | 1,902.5 | 1,935 | 1,892.5 | 1,922.5 | +20 | +1.1% | 41,800 |
| 2015/04/02 | 1,857.5 | 1,917.5 | 1,857.5 | 1,902.5 | +22.5 | +1.2% | 59,600 |
| 2015/04/01 | 1,902.5 | 1,912.5 | 1,870 | 1,880 | -47.5 | -2.5% | 100,000 |
| 2015/03/31 | 1,925 | 1,972.5 | 1,910 | 1,927.5 | +52.5 | +2.8% | 199,800 |
| 2015/03/30 | 1,822.5 | 1,895 | 1,820 | 1,875 | +52.5 | +2.9% | 142,200 |
| 2015/03/27 | 1,820 | 1,840 | 1,797.5 | 1,822.5 | +2.5 | +0.1% | 57,000 |
| 2015/03/26 | 1,825 | 1,832.5 | 1,787.5 | 1,820 | +15 | +0.8% | 163,800 |
| 2015/03/25 | 1,802.5 | 1,830 | 1,800 | 1,805 | -30 | -1.6% | 39,200 |
| 2015/03/24 | 1,815 | 1,837.5 | 1,815 | 1,835 | +15 | +0.8% | 60,600 |
| 2015/03/23 | 1,802.5 | 1,822.5 | 1,802.5 | 1,820 | +22.5 | +1.3% | 72,000 |
| 2015/03/20 | 1,795 | 1,800 | 1,790 | 1,797.5 | +7.5 | +0.4% | 69,400 |
| 2015/03/19 | 1,795 | 1,797.5 | 1,787.5 | 1,790 | -5 | -0.3% | 41,600 |
| 2015/03/18 | 1,775 | 1,797.5 | 1,775 | 1,795 | +5 | +0.3% | 35,200 |
| 2015/03/17 | 1,782.5 | 1,795 | 1,775 | 1,790 | +7.5 | +0.4% | 40,600 |
| 2015/03/16 | 1,762.5 | 1,790 | 1,762.5 | 1,782.5 | +7.5 | +0.4% | 34,400 |
| 2015/03/13 | 1,775 | 1,780 | 1,767.5 | 1,775 | +7.5 | +0.4% | 105,800 |
| 2015/03/12 | 1,760 | 1,767.5 | 1,755 | 1,767.5 | +15 | +0.9% | 52,600 |
| 2015/03/11 | 1,750 | 1,755 | 1,730 | 1,752.5 | -2.5 | -0.1% | 65,400 |
| 2015/03/10 | 1,760 | 1,762.5 | 1,750 | 1,755 | +2.5 | +0.1% | 33,000 |
| 2015/03/09 | 1,765 | 1,765 | 1,747.5 | 1,752.5 | -12.5 | -0.7% | 43,200 |
| 2015/03/06 | 1,737.5 | 1,765 | 1,737.5 | 1,765 | +22.5 | +1.3% | 75,400 |
| 2015/03/05 | 1,740 | 1,747.5 | 1,737.5 | 1,742.5 | +10 | +0.6% | 40,600 |
| 2015/03/04 | 1,740 | 1,742.5 | 1,732.5 | 1,732.5 | -10 | -0.6% | 43,400 |
| 2015/03/03 | 1,740 | 1,745 | 1,735 | 1,742.5 | +2.5 | +0.1% | 42,400 |
| 2015/03/02 | 1,740 | 1,747.5 | 1,732.5 | 1,740 | ±0 | ±0% | 29,200 |
| 2015/02/27 | 1,735 | 1,747.5 | 1,732.5 | 1,740 | -2.5 | -0.1% | 54,600 |
| 2015/02/26 | 1,732.5 | 1,747.5 | 1,727.5 | 1,742.5 | +10 | +0.6% | 44,800 |
| 2015/02/25 | 1,720 | 1,735 | 1,717.5 | 1,732.5 | +15 | +0.9% | 54,000 |
| 2015/02/24 | 1,710 | 1,720 | 1,707.5 | 1,717.5 | +10 | +0.6% | 32,400 |
| 2015/02/23 | 1,710 | 1,712.5 | 1,705 | 1,707.5 | -2.5 | -0.1% | 28,200 |
| 2015/02/20 | 1,712.5 | 1,712.5 | 1,702.5 | 1,710 | -2.5 | -0.1% | 42,600 |
| 2015/02/19 | 1,697.5 | 1,715 | 1,692.5 | 1,712.5 | +20 | +1.2% | 77,800 |
| 2015/02/18 | 1,695 | 1,697.5 | 1,685 | 1,692.5 | +2.5 | +0.1% | 72,400 |
| 2015/02/17 | 1,690 | 1,700 | 1,685 | 1,690 | ±0 | ±0% | 54,600 |
| 2015/02/16 | 1,687.5 | 1,697.5 | 1,680 | 1,690 | ±0 | ±0% | 69,800 |
2451～
2500
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
