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 |
|---|---|---|---|---|---|---|---|
| 2014/12/15 | 1,667.5 | 1,672.5 | 1,647.5 | 1,662.5 | +22.5 | +1.4% | 241,600 |
| 2014/12/12 | 1,675 | 1,682.5 | 1,637.5 | 1,640 | -40 | -2.4% | 299,400 |
| 2014/12/11 | 1,715 | 1,725 | 1,677.5 | 1,680 | -35 | -2% | 207,000 |
| 2014/12/10 | 1,737.5 | 1,750 | 1,710 | 1,715 | -35 | -2% | 177,600 |
| 2014/12/09 | 1,780 | 1,792.5 | 1,745 | 1,750 | -40 | -2.2% | 161,600 |
| 2014/12/08 | 1,795 | 1,805 | 1,782.5 | 1,790 | -20 | -1.1% | 177,400 |
| 2014/12/05 | 1,855 | 1,855 | 1,807.5 | 1,810 | -25 | -1.4% | 95,000 |
| 2014/12/04 | 1,825 | 1,847.5 | 1,825 | 1,835 | +15 | +0.8% | 84,800 |
| 2014/12/03 | 1,810 | 1,820 | 1,810 | 1,820 | +20 | +1.1% | 61,600 |
| 2014/12/02 | 1,800 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 36,200 |
| 2014/12/01 | 1,795 | 1,802.5 | 1,790 | 1,790 | +20 | +1.1% | 68,600 |
| 2014/11/28 | 1,767.5 | 1,775 | 1,767.5 | 1,770 | +2.5 | +0.1% | 34,400 |
| 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 |
2601～
2650
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 | 437,500円 | -0.2% | -19.1% | 2.74% | 12.84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 | 397,000円 | +4.2% | +4.2% | 3.38% | 9.66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
