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 |
|---|---|---|---|---|---|---|---|
| 2013/04/24 | 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 |
| 2013/04/16 | 1,506.3 | 1,529.2 | 1,504.2 | 1,525 | +14.6 | +1% | 30,240 |
| 2013/04/15 | 1,541.7 | 1,541.7 | 1,500 | 1,510.4 | -14.6 | -1% | 37,680 |
| 2013/04/12 | 1,529.2 | 1,529.2 | 1,520.8 | 1,525 | -2.1 | -0.1% | 24,480 |
| 2013/04/11 | 1,522.9 | 1,531.3 | 1,516.7 | 1,527.1 | +6.3 | +0.4% | 28,080 |
| 2013/04/10 | 1,525 | 1,525 | 1,506.3 | 1,520.8 | +2 | +0.1% | 28,080 |
| 2013/04/09 | 1,520.8 | 1,527.1 | 1,510.4 | 1,518.8 | ±0 | ±0% | 32,640 |
| 2013/04/08 | 1,491.7 | 1,518.8 | 1,489.6 | 1,518.8 | +37.5 | +2.5% | 60,480 |
| 2013/04/05 | 1,454.2 | 1,483.3 | 1,450 | 1,481.3 | +39.6 | +2.7% | 65,520 |
| 2013/04/04 | 1,420.8 | 1,441.7 | 1,420.8 | 1,441.7 | +12.5 | +0.9% | 36,000 |
| 2013/04/03 | 1,420.8 | 1,431.3 | 1,412.5 | 1,429.2 | +16.7 | +1.2% | 26,400 |
| 2013/04/02 | 1,375 | 1,433.3 | 1,360.4 | 1,412.5 | +45.8 | +3.4% | 62,400 |
| 2013/04/01 | 1,402.1 | 1,402.1 | 1,358.3 | 1,366.7 | -33.3 | -2.4% | 62,880 |
| 2013/03/29 | 1,406.3 | 1,425 | 1,400 | 1,400 | +18.7 | +1.4% | 31,920 |
| 2013/03/28 | 1,379.2 | 1,391.7 | 1,368.8 | 1,381.3 | +8.4 | +0.6% | 29,280 |
| 2013/03/27 | 1,375 | 1,379.2 | 1,370.8 | 1,372.9 | -2.1 | -0.2% | 38,640 |
| 2013/03/26 | 1,377.1 | 1,383.3 | 1,364.6 | 1,375 | -12.5 | -0.9% | 36,960 |
| 2013/03/25 | 1,400 | 1,400 | 1,385.4 | 1,387.5 | +4.2 | +0.3% | 44,160 |
| 2013/03/22 | 1,416.7 | 1,416.7 | 1,383.3 | 1,383.3 | -23 | -1.6% | 29,760 |
| 2013/03/21 | 1,410.4 | 1,425 | 1,400 | 1,406.3 | +2.1 | +0.1% | 50,160 |
| 2013/03/19 | 1,391.7 | 1,425 | 1,389.6 | 1,404.2 | +18.8 | +1.4% | 66,240 |
| 2013/03/18 | 1,425 | 1,425 | 1,381.3 | 1,385.4 | -6.3 | -0.5% | 63,360 |
| 2013/03/15 | 1,383.3 | 1,397.9 | 1,383.3 | 1,391.7 | +16.7 | +1.2% | 48,480 |
| 2013/03/14 | 1,370.8 | 1,383.3 | 1,364.6 | 1,375 | +4.2 | +0.3% | 45,600 |
| 2013/03/13 | 1,375 | 1,387.5 | 1,362.5 | 1,370.8 | +16.6 | +1.2% | 75,120 |
| 2013/03/12 | 1,362.5 | 1,372.9 | 1,345.8 | 1,354.2 | +2.1 | +0.2% | 77,040 |
| 2013/03/11 | 1,347.9 | 1,356.3 | 1,345.8 | 1,352.1 | +4.2 | +0.3% | 48,720 |
| 2013/03/08 | 1,335.4 | 1,356.3 | 1,333.3 | 1,347.9 | +2.1 | +0.2% | 115,680 |
| 2013/03/07 | 1,337.5 | 1,354.2 | 1,337.5 | 1,345.8 | +8.3 | +0.6% | 18,000 |
| 2013/03/06 | 1,329.2 | 1,341.7 | 1,329.2 | 1,337.5 | +12.5 | +0.9% | 19,440 |
| 2013/03/05 | 1,354.2 | 1,358.3 | 1,325 | 1,325 | -16.7 | -1.2% | 24,240 |
| 2013/03/04 | 1,335.4 | 1,364.6 | 1,329.2 | 1,341.7 | +20.9 | +1.6% | 58,800 |
| 2013/03/01 | 1,341.7 | 1,341.7 | 1,314.6 | 1,320.8 | -20.9 | -1.6% | 30,480 |
| 2013/02/28 | 1,270.8 | 1,366.7 | 1,264.6 | 1,341.7 | +83.4 | +6.6% | 76,800 |
| 2013/02/27 | 1,270.8 | 1,272.9 | 1,256.3 | 1,258.3 | -12.5 | -1% | 29,040 |
| 2013/02/26 | 1,275 | 1,291.7 | 1,258.3 | 1,270.8 | +6.2 | +0.5% | 22,560 |
| 2013/02/25 | 1,260.4 | 1,268.8 | 1,260.4 | 1,264.6 | +4.2 | +0.3% | 21,600 |
| 2013/02/22 | 1,266.7 | 1,275 | 1,258.3 | 1,260.4 | -6.3 | -0.5% | 23,760 |
| 2013/02/21 | 1,260.4 | 1,275 | 1,260.4 | 1,266.7 | +2.1 | +0.2% | 18,720 |
| 2013/02/20 | 1,247.1 | 1,268.8 | 1,247.1 | 1,264.6 | +10.4 | +0.8% | 22,080 |
| 2013/02/19 | 1,228.3 | 1,262.5 | 1,228.3 | 1,254.2 | +25.9 | +2.1% | 24,960 |
| 2013/02/18 | 1,215 | 1,229.2 | 1,205.4 | 1,228.3 | +13.7 | +1.1% | 22,560 |
| 2013/02/15 | 1,219.2 | 1,219.6 | 1,191.7 | 1,214.6 | -5.4 | -0.4% | 27,840 |
| 2013/02/14 | 1,241.3 | 1,241.3 | 1,215.8 | 1,220 | -16.7 | -1.4% | 16,560 |
| 2013/02/13 | 1,247.9 | 1,252.1 | 1,229.2 | 1,236.7 | -13.3 | -1.1% | 23,280 |
3001～
3050
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71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 |
| 松本油 | 1,890,000円 | - | - | - | - | 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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76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 |
| 天 馬 | 357,000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 | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80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
