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 |
|---|---|---|---|---|---|---|---|
| 2014/07/07 | 1,722.5 | 1,722.5 | 1,707.5 | 1,707.5 | +2.5 | +0.1% | 10,000 |
| 2014/07/04 | 1,742.5 | 1,742.5 | 1,702.5 | 1,705 | -25 | -1.4% | 51,000 |
| 2014/07/03 | 1,725 | 1,732.5 | 1,722.5 | 1,730 | +2.5 | +0.1% | 21,400 |
| 2014/07/02 | 1,727.5 | 1,737.5 | 1,725 | 1,727.5 | +10 | +0.6% | 41,400 |
| 2014/07/01 | 1,725 | 1,725 | 1,717.5 | 1,717.5 | +7.5 | +0.4% | 59,200 |
| 2014/06/30 | 1,725 | 1,725 | 1,700 | 1,710 | +7.5 | +0.4% | 19,400 |
| 2014/06/27 | 1,692.5 | 1,710 | 1,690 | 1,702.5 | -5 | -0.3% | 33,200 |
| 2014/06/26 | 1,727.5 | 1,730 | 1,705 | 1,707.5 | -15 | -0.9% | 18,400 |
| 2014/06/25 | 1,727.5 | 1,730 | 1,715 | 1,722.5 | -5 | -0.3% | 31,600 |
| 2014/06/24 | 1,727.5 | 1,732.5 | 1,717.5 | 1,727.5 | -5 | -0.3% | 37,400 |
| 2014/06/23 | 1,737.5 | 1,737.5 | 1,725 | 1,732.5 | ±0 | ±0% | 24,000 |
| 2014/06/20 | 1,725 | 1,732.5 | 1,715 | 1,732.5 | +5 | +0.3% | 45,400 |
| 2014/06/19 | 1,712.5 | 1,730 | 1,705 | 1,727.5 | +12.5 | +0.7% | 19,400 |
| 2014/06/18 | 1,700 | 1,722.5 | 1,687.5 | 1,715 | -10 | -0.6% | 19,600 |
| 2014/06/17 | 1,722.5 | 1,732.5 | 1,722.5 | 1,725 | ±0 | ±0% | 23,000 |
| 2014/06/16 | 1,720 | 1,727.5 | 1,717.5 | 1,725 | -5 | -0.3% | 11,600 |
| 2014/06/13 | 1,707.5 | 1,735 | 1,707.5 | 1,730 | +10 | +0.6% | 57,200 |
| 2014/06/12 | 1,720 | 1,727.5 | 1,717.5 | 1,720 | -5 | -0.3% | 11,200 |
| 2014/06/11 | 1,715 | 1,732.5 | 1,715 | 1,725 | +10 | +0.6% | 19,400 |
| 2014/06/10 | 1,730 | 1,745 | 1,710 | 1,715 | -20 | -1.2% | 15,600 |
| 2014/06/09 | 1,737.5 | 1,740 | 1,730 | 1,735 | -2.5 | -0.1% | 9,000 |
| 2014/06/06 | 1,742.5 | 1,742.5 | 1,732.5 | 1,737.5 | ±0 | ±0% | 16,200 |
| 2014/06/05 | 1,745 | 1,747.5 | 1,730 | 1,737.5 | -7.5 | -0.4% | 13,400 |
| 2014/06/04 | 1,737.5 | 1,747.5 | 1,737.5 | 1,745 | +5 | +0.3% | 5,800 |
| 2014/06/03 | 1,747.5 | 1,747.5 | 1,737.5 | 1,740 | -7.5 | -0.4% | 25,800 |
| 2014/06/02 | 1,747.5 | 1,747.5 | 1,740 | 1,747.5 | +17.5 | +1% | 21,200 |
| 2014/05/30 | 1,740 | 1,745 | 1,720 | 1,730 | +7.5 | +0.4% | 37,800 |
| 2014/05/29 | 1,715 | 1,735 | 1,715 | 1,722.5 | +7.5 | +0.4% | 19,000 |
| 2014/05/28 | 1,712.5 | 1,722.5 | 1,707.5 | 1,715 | +20 | +1.2% | 27,000 |
| 2014/05/27 | 1,687.5 | 1,702.5 | 1,687.5 | 1,695 | ±0 | ±0% | 9,000 |
| 2014/05/26 | 1,672.5 | 1,697.5 | 1,672.5 | 1,695 | +2.5 | +0.1% | 25,200 |
| 2014/05/23 | 1,700 | 1,702.5 | 1,682.5 | 1,692.5 | +5 | +0.3% | 15,000 |
| 2014/05/22 | 1,672.5 | 1,690 | 1,660 | 1,687.5 | +45 | +2.7% | 35,400 |
| 2014/05/21 | 1,647.5 | 1,657.5 | 1,637.5 | 1,642.5 | -5 | -0.3% | 6,400 |
| 2014/05/20 | 1,632.5 | 1,675 | 1,632.5 | 1,647.5 | +15 | +0.9% | 13,000 |
| 2014/05/19 | 1,632.5 | 1,655 | 1,630 | 1,632.5 | -5 | -0.3% | 9,400 |
| 2014/05/16 | 1,650 | 1,660 | 1,630 | 1,637.5 | -17.5 | -1.1% | 36,400 |
| 2014/05/15 | 1,670 | 1,670 | 1,652.5 | 1,655 | -22.5 | -1.3% | 12,400 |
| 2014/05/14 | 1,672.5 | 1,682.5 | 1,665 | 1,677.5 | +5 | +0.3% | 7,800 |
| 2014/05/13 | 1,677.5 | 1,700 | 1,647.5 | 1,672.5 | +20 | +1.2% | 31,000 |
| 2014/05/12 | 1,672.5 | 1,675 | 1,650 | 1,652.5 | -20 | -1.2% | 14,600 |
| 2014/05/09 | 1,655 | 1,675 | 1,655 | 1,672.5 | +15 | +0.9% | 9,600 |
| 2014/05/08 | 1,657.5 | 1,670 | 1,650 | 1,657.5 | +12.5 | +0.8% | 11,600 |
| 2014/05/07 | 1,685 | 1,685 | 1,640 | 1,645 | -52.5 | -3.1% | 42,200 |
| 2014/05/02 | 1,702.5 | 1,707.5 | 1,692.5 | 1,697.5 | -22.5 | -1.3% | 19,800 |
| 2014/05/01 | 1,700 | 1,722.5 | 1,677.5 | 1,720 | +35 | +2.1% | 31,400 |
| 2014/04/30 | 1,680 | 1,687.5 | 1,670 | 1,685 | -10 | -0.6% | 23,200 |
| 2014/04/28 | 1,670 | 1,700 | 1,657.5 | 1,695 | +5 | +0.3% | 25,200 |
| 2014/04/25 | 1,725 | 1,725 | 1,685 | 1,690 | -10 | -0.6% | 28,400 |
| 2014/04/24 | 1,685 | 1,702.5 | 1,675 | 1,700 | +7.5 | +0.4% | 19,600 |
2651～
2700
件表示中 / 6080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 | 244,900円 | +5.7% | +0.5% | 3.59% | 15.35倍 | 1.64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 |
| ＪＣＵ | 330,500円 | +0.5% | -1.1% | 2.48% | 11.13倍 | 1.72倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 四国化ＨＤ | 191,100円 | +0.7% | -9.1% | 2.62% | 12.71倍 | 0.99倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 松本油 | 1,790,000円 | -0.5% | -25.5% | 2.23% | 9.44倍 | 0.69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 |
| コニシ | 113,700円 | +4.5% | +0.1% | 3.34% | 9.32倍 | 0.87倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
