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 |
|---|---|---|---|---|---|---|---|
| 2013/02/01 | 1,235 | 1,275 | 1,232.9 | 1,275 | +45.8 | +3.7% | 55,440 |
| 2013/01/31 | 1,220.4 | 1,229.2 | 1,210.8 | 1,229.2 | +12.1 | +1% | 38,640 |
| 2013/01/30 | 1,217.5 | 1,222.1 | 1,213.8 | 1,217.1 | ±0 | ±0% | 13,200 |
| 2013/01/29 | 1,228.8 | 1,228.8 | 1,215.4 | 1,217.1 | -12.1 | -1% | 19,920 |
| 2013/01/28 | 1,234.2 | 1,234.6 | 1,225 | 1,229.2 | -5 | -0.4% | 30,480 |
| 2013/01/25 | 1,241.7 | 1,241.7 | 1,222.1 | 1,234.2 | -1.6 | -0.1% | 44,400 |
| 2013/01/24 | 1,192.5 | 1,240.4 | 1,192.5 | 1,235.8 | -5.9 | -0.5% | 52,080 |
| 2013/01/23 | 1,237.5 | 1,241.7 | 1,233.3 | 1,241.7 | +5 | +0.4% | 41,040 |
| 2013/01/22 | 1,238.8 | 1,238.8 | 1,229.2 | 1,236.7 | +2.1 | +0.2% | 37,920 |
| 2013/01/21 | 1,192.1 | 1,242.9 | 1,185.8 | 1,234.6 | +44.6 | +3.7% | 68,160 |
| 2013/01/18 | 1,157.9 | 1,193.8 | 1,147.9 | 1,190 | +35.4 | +3.1% | 80,400 |
| 2013/01/17 | 1,150.8 | 1,154.6 | 1,145 | 1,154.6 | +4.2 | +0.4% | 29,280 |
| 2013/01/16 | 1,150 | 1,156.3 | 1,147.9 | 1,150.4 | -6.7 | -0.6% | 28,080 |
| 2013/01/15 | 1,148.3 | 1,158.3 | 1,132.5 | 1,157.1 | +10.4 | +0.9% | 34,080 |
| 2013/01/11 | 1,152.1 | 1,152.1 | 1,133.3 | 1,146.7 | ±0 | ±0% | 26,400 |
| 2013/01/10 | 1,139.6 | 1,150 | 1,124.6 | 1,146.7 | +7.5 | +0.7% | 35,760 |
| 2013/01/09 | 1,151.7 | 1,151.7 | 1,137.9 | 1,139.2 | -12.5 | -1.1% | 19,200 |
| 2013/01/08 | 1,156.3 | 1,156.3 | 1,126.7 | 1,151.7 | +6.3 | +0.6% | 25,920 |
| 2013/01/07 | 1,145 | 1,147.9 | 1,138.3 | 1,145.4 | +0.4 | ±0% | 19,680 |
| 2013/01/04 | 1,141.7 | 1,150 | 1,135 | 1,145 | +6.2 | +0.5% | 28,800 |
| 2012/12/28 | 1,150 | 1,150 | 1,128.8 | 1,138.8 | -5.8 | -0.5% | 35,520 |
| 2012/12/27 | 1,135.8 | 1,145.8 | 1,125.8 | 1,144.6 | +29.6 | +2.7% | 44,640 |
| 2012/12/26 | 1,125 | 1,133.3 | 1,108.3 | 1,115 | -7.1 | -0.6% | 76,800 |
| 2012/12/25 | 1,138.8 | 1,147.5 | 1,122.1 | 1,122.1 | -14.2 | -1.2% | 63,360 |
| 2012/12/21 | 1,150.8 | 1,165.8 | 1,136.3 | 1,136.3 | -35.4 | -3% | 53,040 |
| 2012/12/20 | 1,165.8 | 1,175.8 | 1,154.6 | 1,171.7 | +15 | +1.3% | 64,560 |
| 2012/12/19 | 1,147.1 | 1,161.7 | 1,147.1 | 1,156.7 | +10 | +0.9% | 72,480 |
| 2012/12/18 | 1,138.3 | 1,162.5 | 1,135 | 1,146.7 | -34.6 | -2.9% | 276,720 |
| 2012/12/17 | 1,177.1 | 1,183.8 | 1,174.2 | 1,181.3 | +4.2 | +0.4% | 162,480 |
| 2012/12/14 | 1,171.3 | 1,188.8 | 1,170.8 | 1,177.1 | +2.1 | +0.2% | 114,720 |
| 2012/12/13 | 1,187.5 | 1,188.3 | 1,172.9 | 1,175 | -14.2 | -1.2% | 80,640 |
| 2012/12/12 | 1,181.7 | 1,189.6 | 1,180.8 | 1,189.2 | +12.9 | +1.1% | 56,160 |
| 2012/12/11 | 1,176.3 | 1,179.2 | 1,171.3 | 1,176.3 | ±0 | ±0% | 30,240 |
| 2012/12/10 | 1,180 | 1,180 | 1,167.5 | 1,176.3 | +17.1 | +1.5% | 60,480 |
| 2012/12/07 | 1,165.8 | 1,165.8 | 1,159.2 | 1,159.2 | +6.3 | +0.5% | 40,560 |
| 2012/12/06 | 1,145 | 1,155.4 | 1,145 | 1,152.9 | -3.4 | -0.3% | 48,240 |
| 2012/12/05 | 1,163.3 | 1,168.3 | 1,155.4 | 1,156.3 | -10.4 | -0.9% | 40,560 |
| 2012/12/04 | 1,142.5 | 1,166.7 | 1,142.5 | 1,166.7 | +27.1 | +2.4% | 71,040 |
| 2012/12/03 | 1,125 | 1,142.1 | 1,122.9 | 1,139.6 | +17.5 | +1.6% | 76,080 |
| 2012/11/30 | 1,122.9 | 1,124.6 | 1,116.7 | 1,122.1 | +2.5 | +0.2% | 26,880 |
| 2012/11/29 | 1,122.9 | 1,124.2 | 1,119.6 | 1,119.6 | +2.1 | +0.2% | 26,400 |
| 2012/11/28 | 1,101.3 | 1,122.5 | 1,100.4 | 1,117.5 | +15 | +1.4% | 51,840 |
| 2012/11/27 | 1,093.8 | 1,104.2 | 1,093.8 | 1,102.5 | +8.7 | +0.8% | 55,680 |
| 2012/11/26 | 1,097.1 | 1,104.2 | 1,093.8 | 1,093.8 | +5.5 | +0.5% | 48,000 |
| 2012/11/22 | 1,064.2 | 1,095.4 | 1,064.2 | 1,088.3 | +30 | +2.8% | 58,800 |
| 2012/11/21 | 1,060.4 | 1,068.3 | 1,053.8 | 1,058.3 | +7 | +0.7% | 75,840 |
| 2012/11/20 | 1,060 | 1,060 | 1,051.3 | 1,051.3 | +7.1 | +0.7% | 34,080 |
| 2012/11/19 | 1,057.9 | 1,060.4 | 1,044.2 | 1,044.2 | -10.8 | -1% | 77,520 |
| 2012/11/16 | 1,060.8 | 1,060.8 | 1,053.8 | 1,055 | -5.8 | -0.5% | 30,000 |
| 2012/11/15 | 1,062.5 | 1,062.5 | 1,058.3 | 1,060.8 | ±0 | ±0% | 15,120 |
3001～
3050
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% | 2.24% | 11.44倍 | 1.78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 | 1.00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
