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 |
|---|---|---|---|---|---|---|---|
| 2013/01/16 | 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 |
| 2012/11/14 | 1,061.7 | 1,062.5 | 1,060.4 | 1,060.8 | +0.8 | +0.1% | 21,840 |
| 2012/11/13 | 1,061.3 | 1,061.7 | 1,056.7 | 1,060 | -1.7 | -0.2% | 27,120 |
| 2012/11/12 | 1,060.4 | 1,062.9 | 1,056.7 | 1,061.7 | +1.7 | +0.2% | 26,640 |
| 2012/11/09 | 1,062.5 | 1,065 | 1,054.2 | 1,060 | -2.9 | -0.3% | 22,800 |
| 2012/11/08 | 1,071.3 | 1,071.7 | 1,062.9 | 1,062.9 | -8.4 | -0.8% | 17,520 |
| 2012/11/07 | 1,082.5 | 1,082.5 | 1,071.3 | 1,071.3 | -6.6 | -0.6% | 16,320 |
| 2012/11/06 | 1,083.3 | 1,083.3 | 1,075 | 1,077.9 | +1.2 | +0.1% | 27,600 |
| 2012/11/05 | 1,079.2 | 1,080 | 1,074.2 | 1,076.7 | -2.5 | -0.2% | 12,720 |
| 2012/11/02 | 1,086.3 | 1,087.1 | 1,076.3 | 1,079.2 | +2.5 | +0.2% | 16,560 |
| 2012/11/01 | 1,086.7 | 1,086.7 | 1,073.8 | 1,076.7 | +1.3 | +0.1% | 30,480 |
| 2012/10/31 | 1,063.3 | 1,082.9 | 1,063.3 | 1,075.4 | +12.5 | +1.2% | 37,440 |
| 2012/10/30 | 1,089.6 | 1,098.8 | 1,062.5 | 1,062.9 | -30.9 | -2.8% | 70,320 |
3101～
3150
件表示中 / 6168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 | 249,500円 | +1.9% | -25.7% | 3.53% | 26.88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 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71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 |
| 日農薬 | 102,400円 | +9.0% | +3.0% | 2.44% | 16.03倍 | 1.04倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 415,500円 | +4.2% | +4.2% | 3.23% | 10.07倍 | 0.82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 |
| 大日精 | 396,000円 | +2.0% | +5.6% | 4.39% | 11.08倍 | 0.53倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
