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 |
|---|---|---|---|---|---|---|---|
| 2013/09/20 | 1,602.1 | 1,612.5 | 1,600 | 1,612.5 | +12.5 | +0.8% | 26,160 |
| 2013/09/19 | 1,577.1 | 1,602.1 | 1,577.1 | 1,600 | +16.7 | +1.1% | 18,000 |
| 2013/09/18 | 1,564.6 | 1,589.6 | 1,564.6 | 1,583.3 | +12.5 | +0.8% | 13,680 |
| 2013/09/17 | 1,591.7 | 1,602.1 | 1,570.8 | 1,570.8 | -20.9 | -1.3% | 28,800 |
| 2013/09/13 | 1,595.8 | 1,602.1 | 1,581.3 | 1,591.7 | +2.1 | +0.1% | 63,600 |
| 2013/09/12 | 1,587.5 | 1,589.6 | 1,566.7 | 1,589.6 | +6.3 | +0.4% | 113,760 |
| 2013/09/11 | 1,587.5 | 1,587.5 | 1,579.2 | 1,583.3 | +4.1 | +0.3% | 37,200 |
| 2013/09/10 | 1,581.3 | 1,589.6 | 1,570.8 | 1,579.2 | -2.1 | -0.1% | 16,320 |
| 2013/09/09 | 1,579.2 | 1,583.3 | 1,566.7 | 1,581.3 | +33.4 | +2.2% | 14,640 |
| 2013/09/06 | 1,556.3 | 1,556.3 | 1,543.8 | 1,547.9 | -2.1 | -0.1% | 2,880 |
| 2013/09/05 | 1,543.8 | 1,550 | 1,541.7 | 1,550 | +6.2 | +0.4% | 6,960 |
| 2013/09/04 | 1,522.9 | 1,545.8 | 1,522.9 | 1,543.8 | -8.3 | -0.5% | 23,760 |
| 2013/09/03 | 1,556.3 | 1,562.5 | 1,537.5 | 1,552.1 | +4.2 | +0.3% | 13,920 |
| 2013/09/02 | 1,585.4 | 1,585.4 | 1,547.9 | 1,547.9 | -37.5 | -2.4% | 10,560 |
| 2013/08/30 | 1,543.8 | 1,587.5 | 1,535.4 | 1,585.4 | +43.7 | +2.8% | 44,160 |
| 2013/08/29 | 1,545.8 | 1,556.3 | 1,537.5 | 1,541.7 | -12.5 | -0.8% | 17,520 |
| 2013/08/28 | 1,577.1 | 1,577.1 | 1,547.9 | 1,554.2 | -22.9 | -1.5% | 11,520 |
| 2013/08/27 | 1,541.7 | 1,583.3 | 1,541.7 | 1,577.1 | +35.4 | +2.3% | 22,560 |
| 2013/08/26 | 1,541.7 | 1,560.4 | 1,537.5 | 1,541.7 | -29.1 | -1.9% | 22,800 |
| 2013/08/23 | 1,583.3 | 1,583.3 | 1,560.4 | 1,570.8 | +18.7 | +1.2% | 22,560 |
| 2013/08/22 | 1,547.9 | 1,579.2 | 1,533.3 | 1,552.1 | -6.2 | -0.4% | 29,040 |
| 2013/08/21 | 1,535.4 | 1,566.7 | 1,535.4 | 1,558.3 | +29.1 | +1.9% | 23,520 |
| 2013/08/20 | 1,547.9 | 1,556.3 | 1,529.2 | 1,529.2 | -33.3 | -2.1% | 30,240 |
| 2013/08/19 | 1,558.3 | 1,562.5 | 1,533.3 | 1,562.5 | -6.3 | -0.4% | 8,400 |
| 2013/08/16 | 1,568.8 | 1,583.3 | 1,545.8 | 1,568.8 | ±0 | ±0% | 29,520 |
| 2013/08/15 | 1,577.1 | 1,579.2 | 1,562.5 | 1,568.8 | -8.3 | -0.5% | 16,560 |
| 2013/08/14 | 1,583.3 | 1,593.8 | 1,554.2 | 1,577.1 | -6.2 | -0.4% | 37,680 |
| 2013/08/13 | 1,558.3 | 1,583.3 | 1,545.8 | 1,583.3 | +45.8 | +3% | 55,920 |
| 2013/08/12 | 1,522.9 | 1,541.7 | 1,522.9 | 1,537.5 | -6.3 | -0.4% | 24,000 |
| 2013/08/09 | 1,556.3 | 1,556.3 | 1,535.4 | 1,543.8 | +35.5 | +2.4% | 37,200 |
| 2013/08/08 | 1,502.1 | 1,541.7 | 1,502.1 | 1,508.3 | -14.6 | -1% | 18,960 |
| 2013/08/07 | 1,556.3 | 1,558.3 | 1,518.8 | 1,522.9 | -31.3 | -2% | 40,560 |
| 2013/08/06 | 1,520.8 | 1,560.4 | 1,495.8 | 1,554.2 | +50 | +3.3% | 68,880 |
| 2013/08/05 | 1,510.4 | 1,514.6 | 1,481.3 | 1,504.2 | +2.1 | +0.1% | 33,840 |
| 2013/08/02 | 1,479.2 | 1,504.2 | 1,477.1 | 1,502.1 | +33.3 | +2.3% | 69,120 |
| 2013/08/01 | 1,387.5 | 1,472.9 | 1,383.3 | 1,468.8 | +100 | +7.3% | 63,120 |
| 2013/07/31 | 1,389.6 | 1,389.6 | 1,358.3 | 1,368.8 | -6.2 | -0.5% | 143,760 |
| 2013/07/30 | 1,375 | 1,385.4 | 1,370.8 | 1,375 | -4.2 | -0.3% | 102,480 |
| 2013/07/29 | 1,422.9 | 1,422.9 | 1,375 | 1,379.2 | -64.6 | -4.5% | 42,480 |
| 2013/07/26 | 1,466.7 | 1,466.7 | 1,441.7 | 1,443.8 | -37.5 | -2.5% | 26,880 |
| 2013/07/25 | 1,500 | 1,500 | 1,479.2 | 1,481.3 | -12.5 | -0.8% | 27,120 |
| 2013/07/24 | 1,500 | 1,500 | 1,483.3 | 1,493.8 | +4.2 | +0.3% | 10,320 |
| 2013/07/23 | 1,483.3 | 1,495.8 | 1,483.3 | 1,489.6 | -2.1 | -0.1% | 20,640 |
| 2013/07/22 | 1,497.9 | 1,497.9 | 1,481.3 | 1,491.7 | -6.2 | -0.4% | 11,280 |
| 2013/07/19 | 1,504.2 | 1,506.3 | 1,491.7 | 1,497.9 | -4.2 | -0.3% | 12,240 |
| 2013/07/18 | 1,491.7 | 1,504.2 | 1,489.6 | 1,502.1 | +10.4 | +0.7% | 14,160 |
| 2013/07/17 | 1,483.3 | 1,497.9 | 1,475 | 1,491.7 | +8.4 | +0.6% | 23,520 |
| 2013/07/16 | 1,497.9 | 1,497.9 | 1,483.3 | 1,483.3 | +6.2 | +0.4% | 31,200 |
| 2013/07/12 | 1,477.1 | 1,497.9 | 1,475 | 1,477.1 | -8.3 | -0.6% | 26,880 |
| 2013/07/11 | 1,477.1 | 1,491.7 | 1,468.8 | 1,485.4 | +8.3 | +0.6% | 14,400 |
2901～
2950
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
