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 |
|---|---|---|---|---|---|---|---|
| 2013/06/28 | 1,416.7 | 1,470.8 | 1,416.7 | 1,458.3 | +66.6 | +4.8% | 49,440 |
| 2013/06/27 | 1,370.8 | 1,395.8 | 1,366.7 | 1,391.7 | +25 | +1.8% | 25,200 |
| 2013/06/26 | 1,381.3 | 1,381.3 | 1,345.8 | 1,366.7 | +8.4 | +0.6% | 13,920 |
| 2013/06/25 | 1,387.5 | 1,387.5 | 1,339.6 | 1,358.3 | -12.5 | -0.9% | 18,000 |
| 2013/06/24 | 1,375 | 1,375 | 1,345.8 | 1,370.8 | +12.5 | +0.9% | 17,280 |
| 2013/06/21 | 1,333.3 | 1,362.5 | 1,327.1 | 1,358.3 | +14.5 | +1.1% | 34,560 |
| 2013/06/20 | 1,366.7 | 1,366.7 | 1,339.6 | 1,343.8 | -22.9 | -1.7% | 10,320 |
| 2013/06/19 | 1,393.8 | 1,402.1 | 1,352.1 | 1,366.7 | -16.6 | -1.2% | 17,280 |
| 2013/06/18 | 1,395.8 | 1,395.8 | 1,368.8 | 1,383.3 | -18.8 | -1.3% | 20,160 |
| 2013/06/17 | 1,337.5 | 1,410.4 | 1,337.5 | 1,402.1 | +64.6 | +4.8% | 27,600 |
| 2013/06/14 | 1,333.3 | 1,366.7 | 1,333.3 | 1,337.5 | ±0 | ±0% | 71,040 |
| 2013/06/13 | 1,341.7 | 1,350 | 1,327.1 | 1,337.5 | -39.6 | -2.9% | 30,000 |
| 2013/06/12 | 1,329.2 | 1,385.4 | 1,325 | 1,377.1 | +39.6 | +3% | 23,520 |
| 2013/06/11 | 1,343.8 | 1,354.2 | 1,325 | 1,337.5 | -6.3 | -0.5% | 22,560 |
| 2013/06/10 | 1,320.8 | 1,354.2 | 1,304.2 | 1,343.8 | +43.8 | +3.4% | 10,560 |
| 2013/06/07 | 1,300 | 1,333.3 | 1,300 | 1,300 | -52.1 | -3.9% | 23,520 |
| 2013/06/06 | 1,333.3 | 1,370.8 | 1,304.2 | 1,352.1 | -2.1 | -0.2% | 36,000 |
| 2013/06/05 | 1,337.5 | 1,370.8 | 1,337.5 | 1,354.2 | +12.5 | +0.9% | 12,240 |
| 2013/06/04 | 1,316.7 | 1,341.7 | 1,295.8 | 1,341.7 | -12.5 | -0.9% | 26,400 |
| 2013/06/03 | 1,372.9 | 1,375 | 1,352.1 | 1,354.2 | -18.7 | -1.4% | 24,480 |
| 2013/05/31 | 1,366.7 | 1,389.6 | 1,360.4 | 1,372.9 | +6.2 | +0.5% | 26,640 |
| 2013/05/30 | 1,400 | 1,402.1 | 1,366.7 | 1,366.7 | -22.9 | -1.6% | 33,600 |
| 2013/05/29 | 1,400 | 1,406.3 | 1,389.6 | 1,389.6 | +2.1 | +0.2% | 33,360 |
| 2013/05/28 | 1,395.8 | 1,412.5 | 1,387.5 | 1,387.5 | -20.8 | -1.5% | 27,120 |
| 2013/05/27 | 1,427.1 | 1,441.7 | 1,381.3 | 1,408.3 | -16.7 | -1.2% | 25,440 |
| 2013/05/24 | 1,437.5 | 1,452.1 | 1,412.5 | 1,425 | +2.1 | +0.1% | 41,520 |
| 2013/05/23 | 1,520.8 | 1,522.9 | 1,420.8 | 1,422.9 | -104.2 | -6.8% | 39,840 |
| 2013/05/22 | 1,541.7 | 1,541.7 | 1,525 | 1,527.1 | -22.9 | -1.5% | 29,520 |
| 2013/05/21 | 1,572.9 | 1,572.9 | 1,550 | 1,550 | -10.4 | -0.7% | 23,040 |
| 2013/05/20 | 1,568.8 | 1,570.8 | 1,554.2 | 1,560.4 | -6.3 | -0.4% | 15,120 |
| 2013/05/17 | 1,552.1 | 1,572.9 | 1,547.9 | 1,566.7 | +14.6 | +0.9% | 30,240 |
| 2013/05/16 | 1,541.7 | 1,560.4 | 1,537.5 | 1,552.1 | +4.2 | +0.3% | 18,240 |
| 2013/05/15 | 1,550 | 1,560.4 | 1,539.6 | 1,547.9 | -2.1 | -0.1% | 15,120 |
| 2013/05/14 | 1,550 | 1,554.2 | 1,539.6 | 1,550 | ±0 | ±0% | 10,560 |
| 2013/05/13 | 1,562.5 | 1,568.8 | 1,535.4 | 1,550 | -10.4 | -0.7% | 27,360 |
| 2013/05/10 | 1,543.8 | 1,560.4 | 1,543.8 | 1,560.4 | +18.7 | +1.2% | 19,920 |
| 2013/05/09 | 1,545.8 | 1,554.2 | 1,539.6 | 1,541.7 | -12.5 | -0.8% | 13,680 |
| 2013/05/08 | 1,550 | 1,562.5 | 1,547.9 | 1,554.2 | +4.2 | +0.3% | 15,840 |
| 2013/05/07 | 1,520.8 | 1,558.3 | 1,520.8 | 1,550 | +37.5 | +2.5% | 17,520 |
| 2013/05/02 | 1,520.8 | 1,520.8 | 1,510.4 | 1,512.5 | -12.5 | -0.8% | 7,440 |
| 2013/05/01 | 1,541.7 | 1,541.7 | 1,525 | 1,525 | -14.6 | -0.9% | 18,240 |
| 2013/04/30 | 1,560.4 | 1,566.7 | 1,537.5 | 1,539.6 | -14.6 | -0.9% | 28,800 |
| 2013/04/26 | 1,575 | 1,583.3 | 1,554.2 | 1,554.2 | -27.1 | -1.7% | 30,480 |
| 2013/04/25 | 1,583.3 | 1,583.3 | 1,566.7 | 1,581.3 | +2.1 | +0.1% | 31,440 |
| 2013/04/24 | 1,562.5 | 1,581.3 | 1,554.2 | 1,579.2 | +18.8 | +1.2% | 40,560 |
| 2013/04/23 | 1,543.8 | 1,560.4 | 1,543.8 | 1,560.4 | +16.6 | +1.1% | 14,400 |
| 2013/04/22 | 1,552.1 | 1,562.5 | 1,541.7 | 1,543.8 | +2.1 | +0.1% | 20,880 |
| 2013/04/19 | 1,560.4 | 1,562.5 | 1,541.7 | 1,541.7 | -6.2 | -0.4% | 17,280 |
| 2013/04/18 | 1,543.8 | 1,558.3 | 1,543.8 | 1,547.9 | -8.4 | -0.5% | 14,160 |
| 2013/04/17 | 1,525 | 1,562.5 | 1,522.9 | 1,556.3 | +31.3 | +2.1% | 34,080 |
2901～
2950
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
