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 |
|---|---|---|---|---|---|---|---|
| 2012/07/02 | 1,022.1 | 1,022.9 | 1,000.4 | 1,000.4 | -14.6 | -1.4% | 24,480 |
| 2012/06/29 | 985.4 | 1,018.8 | 985 | 1,015 | +28.3 | +2.9% | 55,920 |
| 2012/06/28 | 1,018.3 | 1,018.3 | 984.2 | 986.7 | -14.1 | -1.4% | 27,120 |
| 2012/06/27 | 1,018.3 | 1,018.3 | 992.5 | 1,000.8 | -18.4 | -1.8% | 54,720 |
| 2012/06/26 | 988.3 | 1,020 | 983.8 | 1,019.2 | +10 | +1% | 55,680 |
| 2012/06/25 | 1,008.3 | 1,012.5 | 1,004.2 | 1,009.2 | +11.3 | +1.1% | 44,880 |
| 2012/06/22 | 984.2 | 999.2 | 984.2 | 997.9 | +13.7 | +1.4% | 17,520 |
| 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 |
3201～
3250
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
