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 |
|---|---|---|---|---|---|---|---|
| 2014/04/23 | 1,680 | 1,697.5 | 1,670 | 1,692.5 | +15 | +0.9% | 23,400 |
| 2014/04/22 | 1,680 | 1,700 | 1,672.5 | 1,677.5 | -12.5 | -0.7% | 13,800 |
| 2014/04/21 | 1,682.5 | 1,692.5 | 1,665 | 1,690 | -7.5 | -0.4% | 15,000 |
| 2014/04/18 | 1,722.5 | 1,722.5 | 1,685 | 1,697.5 | -25 | -1.5% | 18,000 |
| 2014/04/17 | 1,687.5 | 1,735 | 1,675 | 1,722.5 | +35 | +2.1% | 34,200 |
| 2014/04/16 | 1,657.5 | 1,687.5 | 1,645 | 1,687.5 | +40 | +2.4% | 16,800 |
| 2014/04/15 | 1,647.5 | 1,660 | 1,642.5 | 1,647.5 | +5 | +0.3% | 27,800 |
| 2014/04/14 | 1,672.5 | 1,680 | 1,642.5 | 1,642.5 | -22.5 | -1.4% | 31,800 |
| 2014/04/11 | 1,622.5 | 1,680 | 1,610 | 1,665 | +7.5 | +0.5% | 45,200 |
| 2014/04/10 | 1,677.5 | 1,695 | 1,650 | 1,657.5 | -17.5 | -1% | 27,600 |
| 2014/04/09 | 1,705 | 1,707.5 | 1,650 | 1,675 | -45 | -2.6% | 42,400 |
| 2014/04/08 | 1,727.5 | 1,745 | 1,702.5 | 1,720 | -15 | -0.9% | 42,800 |
| 2014/04/07 | 1,752.5 | 1,752.5 | 1,730 | 1,735 | -27.5 | -1.6% | 16,600 |
| 2014/04/04 | 1,780 | 1,780 | 1,755 | 1,762.5 | -17.5 | -1% | 26,400 |
| 2014/04/03 | 1,757.5 | 1,782.5 | 1,747.5 | 1,780 | +35 | +2% | 37,400 |
| 2014/04/02 | 1,760 | 1,765 | 1,740 | 1,745 | -15 | -0.9% | 35,400 |
| 2014/04/01 | 1,717.5 | 1,762.5 | 1,712.5 | 1,760 | +42.5 | +2.5% | 59,000 |
| 2014/03/31 | 1,720 | 1,730 | 1,690 | 1,717.5 | ±0 | ±0% | 41,200 |
| 2014/03/28 | 1,727.5 | 1,730 | 1,705 | 1,717.5 | +12.5 | +0.7% | 34,400 |
| 2014/03/27 | 1,700 | 1,717.5 | 1,680 | 1,705 | +12.5 | +0.7% | 55,400 |
| 2014/03/26 | 1,712.5 | 1,715 | 1,677.5 | 1,692.5 | +15 | +0.9% | 44,200 |
| 2014/03/25 | 1,700 | 1,720 | 1,660 | 1,677.5 | +47.5 | +2.9% | 47,400 |
| 2014/03/24 | 1,620 | 1,670 | 1,617.5 | 1,630 | +45 | +2.8% | 49,200 |
| 2014/03/20 | 1,605 | 1,620 | 1,582.5 | 1,585 | -12.5 | -0.8% | 36,600 |
| 2014/03/19 | 1,655 | 1,657.5 | 1,592.5 | 1,597.5 | -32.5 | -2% | 23,200 |
| 2014/03/18 | 1,662.5 | 1,662.5 | 1,615 | 1,630 | +72.5 | +4.7% | 26,400 |
| 2014/03/17 | 1,637.5 | 1,645 | 1,555 | 1,557.5 | -80 | -4.9% | 54,600 |
| 2014/03/14 | 1,677.5 | 1,677.5 | 1,635 | 1,637.5 | -52.5 | -3.1% | 88,200 |
| 2014/03/13 | 1,695 | 1,702.5 | 1,685 | 1,690 | -2.5 | -0.1% | 26,000 |
| 2014/03/12 | 1,727.5 | 1,727.5 | 1,687.5 | 1,692.5 | -27.5 | -1.6% | 28,200 |
| 2014/03/11 | 1,715 | 1,725 | 1,712.5 | 1,720 | +7.5 | +0.4% | 22,200 |
| 2014/03/10 | 1,727.5 | 1,737.5 | 1,710 | 1,712.5 | -20 | -1.2% | 18,200 |
| 2014/03/07 | 1,745 | 1,745 | 1,722.5 | 1,732.5 | +15 | +0.9% | 13,400 |
| 2014/03/06 | 1,720 | 1,722.5 | 1,707.5 | 1,717.5 | -2.5 | -0.1% | 22,400 |
| 2014/03/05 | 1,745 | 1,747.5 | 1,720 | 1,720 | -15 | -0.9% | 17,000 |
| 2014/03/04 | 1,707.5 | 1,735 | 1,707.5 | 1,735 | +25 | +1.5% | 26,000 |
| 2014/03/03 | 1,765 | 1,765 | 1,707.5 | 1,710 | -20 | -1.2% | 35,800 |
| 2014/02/28 | 1,742.5 | 1,742.5 | 1,715 | 1,730 | -7.5 | -0.4% | 28,600 |
| 2014/02/27 | 1,752.5 | 1,755 | 1,737.5 | 1,737.5 | -25 | -1.4% | 24,200 |
| 2014/02/26 | 1,752.5 | 1,775 | 1,750 | 1,762.5 | +12.5 | +0.7% | 34,000 |
| 2014/02/25 | 1,755 | 1,757.5 | 1,737.5 | 1,750 | +20 | +1.2% | 35,200 |
| 2014/02/24 | 1,735 | 1,752.5 | 1,712.5 | 1,730 | -2.5 | -0.1% | 60,400 |
| 2014/02/21 | 1,730 | 1,755 | 1,720 | 1,732.5 | +30 | +1.8% | 50,800 |
| 2014/02/20 | 1,730 | 1,740 | 1,700 | 1,702.5 | -30 | -1.7% | 38,200 |
| 2014/02/19 | 1,730 | 1,745 | 1,725 | 1,732.5 | -2.5 | -0.1% | 27,400 |
| 2014/02/18 | 1,712.5 | 1,757.5 | 1,712.5 | 1,735 | +22.5 | +1.3% | 61,400 |
| 2014/02/17 | 1,702.5 | 1,715 | 1,675 | 1,712.5 | +20 | +1.2% | 36,600 |
| 2014/02/14 | 1,727.5 | 1,737.5 | 1,685 | 1,692.5 | -27.5 | -1.6% | 67,000 |
| 2014/02/13 | 1,760 | 1,760 | 1,717.5 | 1,720 | -35 | -2% | 70,400 |
| 2014/02/12 | 1,747.5 | 1,767.5 | 1,740 | 1,755 | +17.5 | +1% | 97,400 |
2701～
2750
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
