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 |
|---|---|---|---|---|---|---|---|
| 2014/11/27 | 1,780 | 1,780 | 1,767.5 | 1,767.5 | -7.5 | -0.4% | 35,400 |
| 2014/11/26 | 1,772.5 | 1,780 | 1,772.5 | 1,775 | +5 | +0.3% | 32,600 |
| 2014/11/25 | 1,770 | 1,777.5 | 1,767.5 | 1,770 | +5 | +0.3% | 61,200 |
| 2014/11/21 | 1,767.5 | 1,770 | 1,755 | 1,765 | -5 | -0.3% | 49,000 |
| 2014/11/20 | 1,775 | 1,775 | 1,765 | 1,770 | +2.5 | +0.1% | 30,400 |
| 2014/11/19 | 1,782.5 | 1,785 | 1,767.5 | 1,767.5 | -10 | -0.6% | 53,400 |
| 2014/11/18 | 1,750 | 1,777.5 | 1,750 | 1,777.5 | +12.5 | +0.7% | 42,400 |
| 2014/11/17 | 1,777.5 | 1,777.5 | 1,760 | 1,765 | -12.5 | -0.7% | 37,800 |
| 2014/11/14 | 1,785 | 1,785 | 1,765 | 1,777.5 | +17.5 | +1% | 36,200 |
| 2014/11/13 | 1,750 | 1,772.5 | 1,750 | 1,760 | +2.5 | +0.1% | 40,400 |
| 2014/11/12 | 1,772.5 | 1,785 | 1,752.5 | 1,757.5 | -2.5 | -0.1% | 53,400 |
| 2014/11/11 | 1,750 | 1,762.5 | 1,745 | 1,760 | +10 | +0.6% | 41,000 |
| 2014/11/10 | 1,760 | 1,770 | 1,750 | 1,750 | -7.5 | -0.4% | 31,400 |
| 2014/11/07 | 1,775 | 1,775 | 1,750 | 1,757.5 | +15 | +0.9% | 17,400 |
| 2014/11/06 | 1,775 | 1,777.5 | 1,740 | 1,742.5 | -30 | -1.7% | 53,400 |
| 2014/11/05 | 1,770 | 1,782.5 | 1,760 | 1,772.5 | +5 | +0.3% | 49,600 |
| 2014/11/04 | 1,795 | 1,802.5 | 1,767.5 | 1,767.5 | -5 | -0.3% | 63,000 |
| 2014/10/31 | 1,745 | 1,775 | 1,740 | 1,772.5 | +45 | +2.6% | 91,000 |
| 2014/10/30 | 1,732.5 | 1,747.5 | 1,725 | 1,727.5 | +12.5 | +0.7% | 58,800 |
| 2014/10/29 | 1,722.5 | 1,725 | 1,707.5 | 1,715 | +12.5 | +0.7% | 42,600 |
| 2014/10/28 | 1,695 | 1,722.5 | 1,690 | 1,702.5 | +5 | +0.3% | 72,000 |
| 2014/10/27 | 1,700 | 1,700 | 1,685 | 1,697.5 | +15 | +0.9% | 23,600 |
| 2014/10/24 | 1,700 | 1,702.5 | 1,680 | 1,682.5 | +5 | +0.3% | 24,400 |
| 2014/10/23 | 1,685 | 1,690 | 1,675 | 1,677.5 | -10 | -0.6% | 22,600 |
| 2014/10/22 | 1,685 | 1,697.5 | 1,677.5 | 1,687.5 | +30 | +1.8% | 25,800 |
| 2014/10/21 | 1,690 | 1,702.5 | 1,657.5 | 1,657.5 | -30 | -1.8% | 38,600 |
| 2014/10/20 | 1,667.5 | 1,700 | 1,660 | 1,687.5 | +47.5 | +2.9% | 25,400 |
| 2014/10/17 | 1,675 | 1,685 | 1,640 | 1,640 | -37.5 | -2.2% | 62,400 |
| 2014/10/16 | 1,690 | 1,697.5 | 1,677.5 | 1,677.5 | -20 | -1.2% | 36,800 |
| 2014/10/15 | 1,692.5 | 1,705 | 1,692.5 | 1,697.5 | +2.5 | +0.1% | 23,200 |
| 2014/10/14 | 1,700 | 1,712.5 | 1,690 | 1,695 | -20 | -1.2% | 44,400 |
| 2014/10/10 | 1,725 | 1,742.5 | 1,710 | 1,715 | -27.5 | -1.6% | 45,400 |
| 2014/10/09 | 1,777.5 | 1,787.5 | 1,742.5 | 1,742.5 | -30 | -1.7% | 41,200 |
| 2014/10/08 | 1,775 | 1,787.5 | 1,767.5 | 1,772.5 | -27.5 | -1.5% | 37,000 |
| 2014/10/07 | 1,825 | 1,825 | 1,800 | 1,800 | -7.5 | -0.4% | 25,000 |
| 2014/10/06 | 1,817.5 | 1,817.5 | 1,797.5 | 1,807.5 | +25 | +1.4% | 18,800 |
| 2014/10/03 | 1,780 | 1,792.5 | 1,780 | 1,782.5 | -5 | -0.3% | 15,200 |
| 2014/10/02 | 1,825 | 1,827.5 | 1,787.5 | 1,787.5 | -40 | -2.2% | 38,200 |
| 2014/10/01 | 1,837.5 | 1,840 | 1,825 | 1,827.5 | +7.5 | +0.4% | 35,200 |
| 2014/09/30 | 1,825 | 1,825 | 1,810 | 1,820 | +15 | +0.8% | 30,200 |
| 2014/09/29 | 1,795 | 1,810 | 1,795 | 1,805 | +15 | +0.8% | 26,400 |
| 2014/09/26 | 1,780 | 1,800 | 1,780 | 1,790 | -2.5 | -0.1% | 33,000 |
| 2014/09/25 | 1,780 | 1,792.5 | 1,772.5 | 1,792.5 | +25 | +1.4% | 47,200 |
| 2014/09/24 | 1,767.5 | 1,780 | 1,765 | 1,767.5 | ±0 | ±0% | 39,000 |
| 2014/09/22 | 1,790 | 1,790 | 1,765 | 1,767.5 | +12.5 | +0.7% | 23,600 |
| 2014/09/19 | 1,770 | 1,795 | 1,755 | 1,755 | -2.5 | -0.1% | 92,600 |
| 2014/09/18 | 1,740 | 1,767.5 | 1,740 | 1,757.5 | +17.5 | +1% | 34,600 |
| 2014/09/17 | 1,735 | 1,747.5 | 1,735 | 1,740 | +2.5 | +0.1% | 12,400 |
| 2014/09/16 | 1,750 | 1,750 | 1,732.5 | 1,737.5 | +7.5 | +0.4% | 27,800 |
| 2014/09/12 | 1,735 | 1,735 | 1,715 | 1,730 | -2.5 | -0.1% | 51,800 |
2551～
2600
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 | 271,700円 | +5.7% | +0.5% | 3.24% | 17.01倍 | 1.81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 | 81,400円 | +4.6% | -11.9% | 2.09% | 98.07倍 | 0.85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 | 182,900円 | +9.1% | +24.1% | 4.92% | 8.38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 | 363,000円 | +4.0% | -11.1% | 3.58% | 13.82倍 | 1.11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 | 237,700円 | +6.4% | +15.3% | 4.42% | 8.58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
