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 |
|---|---|---|---|---|---|---|---|
| 2012/04/18 | 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 |
| 2012/04/09 | 972.1 | 972.1 | 962.9 | 965.8 | -7.5 | -0.8% | 24,000 |
| 2012/04/06 | 975.8 | 977.1 | 971.3 | 973.3 | -5 | -0.5% | 23,760 |
| 2012/04/05 | 979.2 | 981.7 | 975.8 | 978.3 | -3 | -0.3% | 16,080 |
| 2012/04/04 | 986.7 | 990.4 | 980.4 | 981.3 | -5 | -0.5% | 28,800 |
| 2012/04/03 | 999.6 | 999.6 | 985.4 | 986.3 | -2.5 | -0.3% | 14,640 |
| 2012/04/02 | 1,010 | 1,010.4 | 984.2 | 988.8 | -5 | -0.5% | 33,360 |
| 2012/03/30 | 997.9 | 1,007.5 | 990.8 | 993.8 | +0.5 | +0.1% | 21,360 |
| 2012/03/29 | 985 | 997.9 | 983.8 | 993.3 | +8.3 | +0.8% | 19,920 |
| 2012/03/28 | 977.5 | 988.8 | 977.5 | 985 | -18.8 | -1.9% | 18,720 |
| 2012/03/27 | 976.3 | 1,003.8 | 976.3 | 1,003.8 | +31.7 | +3.3% | 33,360 |
| 2012/03/26 | 975 | 978.8 | 972.1 | 972.1 | -2.9 | -0.3% | 18,000 |
| 2012/03/23 | 976.3 | 978.8 | 975 | 975 | -4.2 | -0.4% | 19,920 |
| 2012/03/22 | 979.2 | 979.6 | 976.3 | 979.2 | +3.8 | +0.4% | 21,120 |
| 2012/03/21 | 975.4 | 980.8 | 975.4 | 975.4 | -2.5 | -0.3% | 29,040 |
| 2012/03/19 | 977.1 | 979.6 | 975 | 977.9 | +0.8 | +0.1% | 22,320 |
| 2012/03/16 | 975 | 979.6 | 975 | 977.1 | +2.1 | +0.2% | 22,080 |
| 2012/03/15 | 974.6 | 979.2 | 974.6 | 975 | +1.2 | +0.1% | 10,800 |
| 2012/03/14 | 976.7 | 981.7 | 973.8 | 973.8 | -1.2 | -0.1% | 28,080 |
| 2012/03/13 | 983.3 | 983.3 | 975 | 975 | -2.1 | -0.2% | 42,000 |
| 2012/03/12 | 979.2 | 980 | 975 | 977.1 | -2.1 | -0.2% | 19,440 |
| 2012/03/09 | 975.4 | 981.3 | 975 | 979.2 | +4.2 | +0.4% | 55,920 |
| 2012/03/08 | 980.4 | 981.3 | 975 | 975 | -6.3 | -0.6% | 15,600 |
| 2012/03/07 | 978.8 | 982.9 | 972.9 | 981.3 | +5.5 | +0.6% | 40,080 |
| 2012/03/06 | 982.1 | 982.1 | 975.8 | 975.8 | -1.7 | -0.2% | 37,440 |
| 2012/03/05 | 977.1 | 985 | 975 | 977.5 | +0.4 | ±0% | 42,960 |
| 2012/03/02 | 977.9 | 978.3 | 970 | 977.1 | +3.3 | +0.3% | 23,520 |
| 2012/03/01 | 982.5 | 982.5 | 970 | 973.8 | -0.8 | -0.1% | 23,280 |
| 2012/02/29 | 979.2 | 982.1 | 972.9 | 974.6 | +0.4 | ±0% | 28,080 |
| 2012/02/28 | 977.9 | 982.9 | 973.3 | 974.2 | -3.7 | -0.4% | 36,960 |
| 2012/02/27 | 977.5 | 978.8 | 975.4 | 977.9 | ±0 | ±0% | 21,840 |
| 2012/02/24 | 978.3 | 980 | 976.3 | 977.9 | +0.4 | ±0% | 25,680 |
| 2012/02/23 | 986.7 | 986.7 | 973.8 | 977.5 | +1.7 | +0.2% | 26,880 |
| 2012/02/22 | 985 | 990 | 971.3 | 975.8 | -3.4 | -0.3% | 35,760 |
| 2012/02/21 | 983.3 | 991.7 | 973.3 | 979.2 | -1.6 | -0.2% | 18,000 |
| 2012/02/20 | 992.5 | 993.8 | 970 | 980.8 | -11.7 | -1.2% | 18,240 |
| 2012/02/17 | 992.9 | 999.2 | 992.5 | 992.5 | -0.4 | ±0% | 11,040 |
| 2012/02/16 | 997.5 | 1,005 | 992.1 | 992.9 | -10 | -1% | 11,760 |
| 2012/02/15 | 1,010.8 | 1,012.1 | 1,002.9 | 1,002.9 | -7.1 | -0.7% | 18,000 |
| 2012/02/14 | 1,007.5 | 1,011.7 | 996.3 | 1,010 | +2.5 | +0.2% | 15,840 |
| 2012/02/13 | 1,000.4 | 1,007.5 | 1,000.4 | 1,007.5 | +7.9 | +0.8% | 23,040 |
| 2012/02/10 | 999.6 | 999.6 | 995.8 | 999.6 | -0.4 | ±0% | 16,320 |
| 2012/02/09 | 999.6 | 1,000 | 990 | 1,000 | +0.4 | ±0% | 20,160 |
| 2012/02/08 | 989.6 | 999.6 | 982.5 | 999.6 | ±0 | ±0% | 35,040 |
3251～
3300
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
