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 |
|---|---|---|---|---|---|---|---|
| 2013/07/10 | 1,479.2 | 1,497.9 | 1,462.5 | 1,477.1 | -2.1 | -0.1% | 15,840 |
| 2013/07/09 | 1,475 | 1,481.3 | 1,460.4 | 1,479.2 | +25 | +1.7% | 24,000 |
| 2013/07/08 | 1,470.8 | 1,475 | 1,454.2 | 1,454.2 | -12.5 | -0.9% | 32,400 |
| 2013/07/05 | 1,466.7 | 1,466.7 | 1,452.1 | 1,466.7 | +18.8 | +1.3% | 35,280 |
| 2013/07/04 | 1,462.5 | 1,462.5 | 1,441.7 | 1,447.9 | -14.6 | -1% | 20,880 |
| 2013/07/03 | 1,477.1 | 1,477.1 | 1,462.5 | 1,462.5 | -14.6 | -1% | 43,200 |
| 2013/07/02 | 1,500 | 1,500 | 1,470.8 | 1,477.1 | ±0 | ±0% | 20,400 |
| 2013/07/01 | 1,481.3 | 1,489.6 | 1,458.3 | 1,477.1 | +18.8 | +1.3% | 21,600 |
| 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 |
2951～
3000
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
