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 |
|---|---|---|---|---|---|---|---|
| 2015/03/03 | 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 |
| 2015/02/13 | 1,690 | 1,690 | 1,672.5 | 1,690 | +10 | +0.6% | 69,200 |
| 2015/02/12 | 1,667.5 | 1,690 | 1,657.5 | 1,680 | +22.5 | +1.4% | 87,000 |
| 2015/02/10 | 1,662.5 | 1,665 | 1,652.5 | 1,657.5 | -5 | -0.3% | 36,600 |
| 2015/02/09 | 1,642.5 | 1,662.5 | 1,637.5 | 1,662.5 | +27.5 | +1.7% | 68,600 |
| 2015/02/06 | 1,642.5 | 1,657.5 | 1,632.5 | 1,635 | +7.5 | +0.5% | 58,000 |
| 2015/02/05 | 1,650 | 1,650 | 1,622.5 | 1,627.5 | -15 | -0.9% | 53,400 |
| 2015/02/04 | 1,642.5 | 1,642.5 | 1,617.5 | 1,642.5 | +32.5 | +2% | 63,600 |
| 2015/02/03 | 1,652.5 | 1,652.5 | 1,605 | 1,610 | -35 | -2.1% | 65,000 |
| 2015/02/02 | 1,670 | 1,672.5 | 1,637.5 | 1,645 | -22.5 | -1.3% | 59,400 |
| 2015/01/30 | 1,650 | 1,677.5 | 1,650 | 1,667.5 | +32.5 | +2% | 214,600 |
| 2015/01/29 | 1,607.5 | 1,635 | 1,600 | 1,635 | +27.5 | +1.7% | 81,800 |
| 2015/01/28 | 1,622.5 | 1,622.5 | 1,607.5 | 1,607.5 | -17.5 | -1.1% | 44,800 |
| 2015/01/27 | 1,590 | 1,627.5 | 1,587.5 | 1,625 | +62.5 | +4% | 142,800 |
| 2015/01/26 | 1,547.5 | 1,582.5 | 1,542.5 | 1,562.5 | +17.5 | +1.1% | 107,800 |
| 2015/01/23 | 1,537.5 | 1,570 | 1,520 | 1,545 | +22.5 | +1.5% | 93,000 |
| 2015/01/22 | 1,522.5 | 1,540 | 1,515 | 1,522.5 | ±0 | ±0% | 95,400 |
| 2015/01/21 | 1,550 | 1,555 | 1,515 | 1,522.5 | -22.5 | -1.5% | 111,400 |
| 2015/01/20 | 1,507.5 | 1,545 | 1,507.5 | 1,545 | +32.5 | +2.1% | 79,000 |
| 2015/01/19 | 1,505 | 1,517.5 | 1,500 | 1,512.5 | +2.5 | +0.2% | 44,800 |
| 2015/01/16 | 1,515 | 1,515 | 1,480.5 | 1,510 | -12.5 | -0.8% | 107,600 |
| 2015/01/15 | 1,505 | 1,527.5 | 1,505 | 1,522.5 | +17.5 | +1.2% | 64,600 |
| 2015/01/14 | 1,532.5 | 1,537.5 | 1,502.5 | 1,505 | -37.5 | -2.4% | 139,200 |
| 2015/01/13 | 1,560 | 1,560 | 1,530 | 1,542.5 | -27.5 | -1.8% | 94,600 |
| 2015/01/09 | 1,587.5 | 1,597.5 | 1,552.5 | 1,570 | -10 | -0.6% | 125,800 |
| 2015/01/08 | 1,600 | 1,602.5 | 1,575 | 1,580 | -10 | -0.6% | 53,400 |
| 2015/01/07 | 1,592.5 | 1,600 | 1,587.5 | 1,590 | -5 | -0.3% | 73,600 |
| 2015/01/06 | 1,607.5 | 1,615 | 1,595 | 1,595 | -25 | -1.5% | 75,800 |
| 2015/01/05 | 1,635 | 1,635 | 1,617.5 | 1,620 | -17.5 | -1.1% | 57,600 |
| 2014/12/30 | 1,635 | 1,642.5 | 1,605 | 1,637.5 | +7.5 | +0.5% | 90,800 |
| 2014/12/29 | 1,637.5 | 1,637.5 | 1,595 | 1,630 | -5 | -0.3% | 88,600 |
| 2014/12/26 | 1,637.5 | 1,642.5 | 1,627.5 | 1,635 | +2.5 | +0.2% | 83,400 |
| 2014/12/25 | 1,645 | 1,657.5 | 1,627.5 | 1,632.5 | +2.5 | +0.2% | 222,200 |
| 2014/12/24 | 1,610 | 1,632.5 | 1,595 | 1,630 | +20 | +1.2% | 224,800 |
| 2014/12/22 | 1,600 | 1,615 | 1,582.5 | 1,610 | +37.5 | +2.4% | 222,800 |
| 2014/12/19 | 1,565 | 1,580 | 1,555 | 1,572.5 | +30 | +1.9% | 212,800 |
| 2014/12/18 | 1,587.5 | 1,590 | 1,542.5 | 1,542.5 | -30 | -1.9% | 211,800 |
| 2014/12/17 | 1,575 | 1,600 | 1,537.5 | 1,572.5 | -27.5 | -1.7% | 403,400 |
| 2014/12/16 | 1,645 | 1,647.5 | 1,600 | 1,600 | -62.5 | -3.8% | 495,000 |
2551～
2600
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 | 438,000円 | -0.2% | -19.1% | 2.74% | 12.85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 | 356,500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 | 401,000円 | +4.2% | +4.2% | 3.34% | 9.76倍 | 0.80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
