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 |
|---|---|---|---|---|---|---|---|
| 2013/12/04 | 1,802.1 | 1,860.4 | 1,800 | 1,847.9 | +39.6 | +2.2% | 131,040 |
| 2013/12/03 | 1,791.7 | 1,812.5 | 1,789.6 | 1,808.3 | +20.8 | +1.2% | 116,160 |
| 2013/12/02 | 1,795.8 | 1,800 | 1,781.3 | 1,787.5 | +12.5 | +0.7% | 187,200 |
| 2013/11/29 | 1,766.7 | 1,781.3 | 1,766.7 | 1,775 | +8.3 | +0.5% | 67,200 |
| 2013/11/28 | 1,760.4 | 1,770.8 | 1,758.3 | 1,766.7 | +4.2 | +0.2% | 128,640 |
| 2013/11/27 | 1,756.3 | 1,777.1 | 1,754.2 | 1,762.5 | +2.1 | +0.1% | 87,120 |
| 2013/11/26 | 1,766.7 | 1,772.9 | 1,760.4 | 1,760.4 | -12.5 | -0.7% | 67,680 |
| 2013/11/25 | 1,770.8 | 1,779.2 | 1,768.8 | 1,772.9 | +6.2 | +0.4% | 58,560 |
| 2013/11/22 | 1,772.9 | 1,791.7 | 1,762.5 | 1,766.7 | ±0 | ±0% | 86,160 |
| 2013/11/21 | 1,772.9 | 1,777.1 | 1,754.2 | 1,766.7 | -4.1 | -0.2% | 59,040 |
| 2013/11/20 | 1,768.8 | 1,779.2 | 1,762.5 | 1,770.8 | -4.2 | -0.2% | 37,200 |
| 2013/11/19 | 1,783.3 | 1,802.1 | 1,762.5 | 1,775 | -14.6 | -0.8% | 73,440 |
| 2013/11/18 | 1,800 | 1,804.2 | 1,785.4 | 1,789.6 | -10.4 | -0.6% | 29,760 |
| 2013/11/15 | 1,804.2 | 1,808.3 | 1,785.4 | 1,800 | -4.2 | -0.2% | 95,760 |
| 2013/11/14 | 1,797.9 | 1,810.4 | 1,785.4 | 1,804.2 | +14.6 | +0.8% | 34,320 |
| 2013/11/13 | 1,791.7 | 1,827.1 | 1,781.3 | 1,789.6 | +6.3 | +0.4% | 123,840 |
| 2013/11/12 | 1,766.7 | 1,783.3 | 1,745.8 | 1,783.3 | +29.1 | +1.7% | 111,600 |
| 2013/11/11 | 1,700 | 1,762.5 | 1,697.9 | 1,754.2 | +58.4 | +3.4% | 125,520 |
| 2013/11/08 | 1,670.8 | 1,704.2 | 1,668.8 | 1,695.8 | +29.1 | +1.7% | 87,360 |
| 2013/11/07 | 1,683.3 | 1,683.3 | 1,662.5 | 1,666.7 | -6.2 | -0.4% | 64,800 |
| 2013/11/06 | 1,675 | 1,691.7 | 1,668.8 | 1,672.9 | -6.3 | -0.4% | 31,200 |
| 2013/11/05 | 1,700 | 1,706.3 | 1,672.9 | 1,679.2 | -4.1 | -0.2% | 50,160 |
| 2013/11/01 | 1,704.2 | 1,704.2 | 1,662.5 | 1,683.3 | -18.8 | -1.1% | 68,640 |
| 2013/10/31 | 1,675 | 1,708.3 | 1,664.6 | 1,702.1 | +29.2 | +1.7% | 109,680 |
| 2013/10/30 | 1,656.3 | 1,675 | 1,652.1 | 1,672.9 | +6.2 | +0.4% | 81,600 |
| 2013/10/29 | 1,654.2 | 1,666.7 | 1,645.8 | 1,666.7 | +12.5 | +0.8% | 73,440 |
| 2013/10/28 | 1,645.8 | 1,672.9 | 1,645.8 | 1,654.2 | +12.5 | +0.8% | 51,840 |
| 2013/10/25 | 1,679.2 | 1,679.2 | 1,635.4 | 1,641.7 | -47.9 | -2.8% | 93,120 |
| 2013/10/24 | 1,693.8 | 1,702.1 | 1,683.3 | 1,689.6 | -8.3 | -0.5% | 37,680 |
| 2013/10/23 | 1,718.8 | 1,722.9 | 1,697.9 | 1,697.9 | -18.8 | -1.1% | 26,640 |
| 2013/10/22 | 1,716.7 | 1,725 | 1,712.5 | 1,716.7 | ±0 | ±0% | 13,920 |
| 2013/10/21 | 1,716.7 | 1,718.8 | 1,704.2 | 1,716.7 | +6.3 | +0.4% | 12,960 |
| 2013/10/18 | 1,697.9 | 1,725 | 1,697.9 | 1,710.4 | +4.1 | +0.2% | 19,920 |
| 2013/10/17 | 1,720.8 | 1,722.9 | 1,706.3 | 1,706.3 | +10.5 | +0.6% | 15,360 |
| 2013/10/16 | 1,716.7 | 1,716.7 | 1,672.9 | 1,695.8 | -23 | -1.3% | 31,440 |
| 2013/10/15 | 1,729.2 | 1,733.3 | 1,706.3 | 1,718.8 | -4.1 | -0.2% | 35,760 |
| 2013/10/11 | 1,677.1 | 1,722.9 | 1,677.1 | 1,722.9 | +52.1 | +3.1% | 49,920 |
| 2013/10/10 | 1,654.2 | 1,675 | 1,654.2 | 1,670.8 | +20.8 | +1.3% | 17,040 |
| 2013/10/09 | 1,654.2 | 1,656.3 | 1,639.6 | 1,650 | -4.2 | -0.3% | 31,440 |
| 2013/10/08 | 1,670.8 | 1,677.1 | 1,652.1 | 1,654.2 | -14.6 | -0.9% | 53,280 |
| 2013/10/07 | 1,672.9 | 1,681.3 | 1,666.7 | 1,668.8 | -6.2 | -0.4% | 27,360 |
| 2013/10/04 | 1,666.7 | 1,693.8 | 1,662.5 | 1,675 | +2.1 | +0.1% | 34,320 |
| 2013/10/03 | 1,647.9 | 1,677.1 | 1,647.9 | 1,672.9 | +8.3 | +0.5% | 34,080 |
| 2013/10/02 | 1,670.8 | 1,675 | 1,654.2 | 1,664.6 | -8.3 | -0.5% | 47,280 |
| 2013/10/01 | 1,672.9 | 1,677.1 | 1,670.8 | 1,672.9 | -4.2 | -0.3% | 59,040 |
| 2013/09/30 | 1,658.3 | 1,687.5 | 1,658.3 | 1,677.1 | +8.3 | +0.5% | 32,400 |
| 2013/09/27 | 1,643.8 | 1,677.1 | 1,643.8 | 1,668.8 | +8.4 | +0.5% | 75,600 |
| 2013/09/26 | 1,625 | 1,660.4 | 1,625 | 1,660.4 | +20.8 | +1.3% | 16,560 |
| 2013/09/25 | 1,633.3 | 1,652.1 | 1,620.8 | 1,639.6 | +12.5 | +0.8% | 35,040 |
| 2013/09/24 | 1,614.6 | 1,631.3 | 1,610.4 | 1,627.1 | +14.6 | +0.9% | 23,760 |
2851～
2900
件表示中 / 6138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 | 255,000円 | +5.7% | +0.5% | 3.45% | 15.98倍 | 1.70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 |
| セ硝子 | 331,000円 | +0.5% | -34.2% | 5.14% | 14.92倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 433,000円 | -0.2% | -19.1% | 2.77% | 12.71倍 | 1.05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 |
| 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 | 392,500円 | +4.2% | +4.2% | 3.41% | 9.59倍 | 0.78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
