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 |
|---|---|---|---|---|---|---|---|
| 2012/06/21 | 979.6 | 985.8 | 970.8 | 984.2 | +9.6 | +1% | 24,000 |
| 2012/06/20 | 960.8 | 982.9 | 960.8 | 974.6 | +12.9 | +1.3% | 15,360 |
| 2012/06/19 | 965 | 975.8 | 961.7 | 961.7 | -8.7 | -0.9% | 6,960 |
| 2012/06/18 | 970.8 | 981.3 | 969.6 | 970.4 | -14.6 | -1.5% | 12,240 |
| 2012/06/15 | 982.5 | 988.3 | 970.8 | 985 | +2.5 | +0.3% | 83,760 |
| 2012/06/14 | 981.3 | 983.3 | 977.9 | 982.5 | -2.5 | -0.3% | 34,080 |
| 2012/06/13 | 999.2 | 999.2 | 982.1 | 985 | -6.3 | -0.6% | 44,400 |
| 2012/06/12 | 995.8 | 995.8 | 975.4 | 991.3 | +7.5 | +0.8% | 17,280 |
| 2012/06/11 | 1,000 | 1,000 | 979.6 | 983.8 | -10.8 | -1.1% | 23,520 |
| 2012/06/08 | 1,009.2 | 1,009.2 | 979.2 | 994.6 | -12.1 | -1.2% | 58,560 |
| 2012/06/07 | 991.7 | 1,014.6 | 984.2 | 1,006.7 | +10.4 | +1% | 67,200 |
| 2012/06/06 | 999.6 | 1,015.8 | 984.2 | 996.3 | +16.3 | +1.7% | 86,160 |
| 2012/06/05 | 982.9 | 984.2 | 973.3 | 980 | -4.2 | -0.4% | 18,240 |
| 2012/06/04 | 947.5 | 985 | 947.5 | 984.2 | +22.9 | +2.4% | 56,160 |
| 2012/06/01 | 956.3 | 962.1 | 947.1 | 961.3 | +4.6 | +0.5% | 39,600 |
| 2012/05/31 | 947.5 | 957.5 | 946.3 | 956.7 | -0.8 | -0.1% | 18,000 |
| 2012/05/30 | 941.3 | 958.3 | 931.3 | 957.5 | +17.9 | +1.9% | 20,640 |
| 2012/05/29 | 937.5 | 941.7 | 927.1 | 939.6 | -1.7 | -0.2% | 10,800 |
| 2012/05/28 | 943.8 | 943.8 | 925 | 941.3 | +0.9 | +0.1% | 8,880 |
| 2012/05/25 | 957.9 | 957.9 | 931.3 | 940.4 | -6.7 | -0.7% | 12,240 |
| 2012/05/24 | 931.3 | 949.2 | 930 | 947.1 | +11.3 | +1.2% | 14,400 |
| 2012/05/23 | 930 | 942.5 | 930 | 935.8 | -11.3 | -1.2% | 18,480 |
| 2012/05/22 | 939.2 | 955.8 | 937.9 | 947.1 | +7.1 | +0.8% | 19,200 |
| 2012/05/21 | 923.8 | 940.8 | 923.8 | 940 | +10.4 | +1.1% | 7,680 |
| 2012/05/18 | 941.7 | 941.7 | 925 | 929.6 | -13.7 | -1.5% | 23,280 |
| 2012/05/17 | 943.3 | 948.3 | 941.7 | 943.3 | -3.8 | -0.4% | 11,040 |
| 2012/05/16 | 952.5 | 955 | 942.1 | 947.1 | -9.6 | -1% | 16,080 |
| 2012/05/15 | 962.5 | 963.3 | 937.9 | 956.7 | -6.6 | -0.7% | 21,120 |
| 2012/05/14 | 976.3 | 976.3 | 962.5 | 963.3 | -13 | -1.3% | 20,160 |
| 2012/05/11 | 977.5 | 986.7 | 973.8 | 976.3 | -1.6 | -0.2% | 20,880 |
| 2012/05/10 | 972.5 | 981.3 | 972.5 | 977.9 | +4.6 | +0.5% | 8,400 |
| 2012/05/09 | 980.4 | 985.8 | 972.9 | 973.3 | -14.2 | -1.4% | 27,600 |
| 2012/05/08 | 991.7 | 991.7 | 981.3 | 987.5 | -2.9 | -0.3% | 12,000 |
| 2012/05/07 | 980.8 | 994.6 | 980.8 | 990.4 | -8.4 | -0.8% | 19,920 |
| 2012/05/02 | 987.5 | 998.8 | 983.3 | 998.8 | +7.1 | +0.7% | 24,240 |
| 2012/05/01 | 1,000 | 1,007.5 | 991.7 | 991.7 | -5.4 | -0.5% | 164,880 |
| 2012/04/27 | 985 | 997.5 | 985 | 997.1 | +4.6 | +0.5% | 24,960 |
| 2012/04/26 | 987.9 | 999.6 | 985.8 | 992.5 | -0.4 | ±0% | 12,000 |
| 2012/04/25 | 1,008.8 | 1,008.8 | 983.3 | 992.9 | +11.2 | +1.1% | 25,200 |
| 2012/04/24 | 983.8 | 989.6 | 980.8 | 981.7 | -7.9 | -0.8% | 18,960 |
| 2012/04/23 | 991.3 | 992.5 | 985 | 989.6 | -1.7 | -0.2% | 17,520 |
| 2012/04/20 | 973.3 | 994.6 | 973.3 | 991.3 | +15 | +1.5% | 23,760 |
| 2012/04/19 | 984.6 | 984.6 | 974.2 | 976.3 | -18.3 | -1.8% | 12,720 |
| 2012/04/18 | 967.9 | 1,000 | 967.9 | 994.6 | +23.8 | +2.5% | 24,960 |
| 2012/04/17 | 965.4 | 980.8 | 965 | 970.8 | +2.5 | +0.3% | 19,200 |
| 2012/04/16 | 968.3 | 972.1 | 966.3 | 968.3 | -10.5 | -1.1% | 14,880 |
| 2012/04/13 | 978.8 | 983.8 | 970.8 | 978.8 | +0.9 | +0.1% | 28,320 |
| 2012/04/12 | 964.2 | 977.9 | 964.2 | 977.9 | +14.1 | +1.5% | 25,200 |
| 2012/04/11 | 963.8 | 968.3 | 962.5 | 963.8 | -5.4 | -0.6% | 25,200 |
| 2012/04/10 | 965.4 | 969.6 | 964.6 | 969.2 | +3.4 | +0.4% | 17,040 |
3151～
3200
件表示中 / 6079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 | 245,200円 | +5.7% | +0.5% | 3.59% | 15.37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 |
| 未来工業 | 376,500円 | +4.0% | -11.1% | 3.45% | 14.33倍 | 1.15倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| トリケミカル | 290,100円 | +37.5% | +4.8% | 1.21% | 18.86倍 | 2.99倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
| 三洋化 | 379,500円 | -8.6% | +13.8% | 4.48% | 10.50倍 | 0.62倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| ＫＨネオケム | 241,300円 | +6.4% | +15.3% | 4.35% | 8.70倍 | 1.26倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
市場注目の銘柄
チャート関連のコラム
