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 |
|---|---|---|---|---|---|---|---|
| 2011/11/11 | 1,031.3 | 1,037.5 | 1,024.2 | 1,033.3 | +2 | +0.2% | 14,640 |
| 2011/11/10 | 1,025 | 1,031.3 | 1,021.7 | 1,031.3 | -2.5 | -0.2% | 11,520 |
| 2011/11/09 | 1,029.2 | 1,035.4 | 1,026.3 | 1,033.8 | +2.1 | +0.2% | 8,880 |
| 2011/11/08 | 1,028.8 | 1,032.1 | 1,026.3 | 1,031.7 | +2.5 | +0.2% | 10,560 |
| 2011/11/07 | 1,025.8 | 1,029.2 | 1,016.7 | 1,029.2 | +3.4 | +0.3% | 17,280 |
| 2011/11/04 | 1,015.8 | 1,027.1 | 1,008.8 | 1,025.8 | +9.1 | +0.9% | 14,880 |
| 2011/11/02 | 1,028.8 | 1,028.8 | 1,008.3 | 1,016.7 | +5.4 | +0.5% | 25,200 |
| 2011/11/01 | 1,021.7 | 1,021.7 | 1,008.3 | 1,011.3 | +5 | +0.5% | 12,240 |
| 2011/10/31 | 1,016.7 | 1,020.8 | 1,006.3 | 1,006.3 | -10.4 | -1% | 19,920 |
| 2011/10/28 | 996.3 | 1,016.7 | 996.3 | 1,016.7 | +20.4 | +2% | 21,120 |
| 2011/10/27 | 989.6 | 997.1 | 989.2 | 996.3 | +0.5 | +0.1% | 23,040 |
| 2011/10/26 | 998.8 | 1,000 | 989.2 | 995.8 | -18.8 | -1.9% | 17,040 |
| 2011/10/25 | 1,033.3 | 1,033.3 | 1,014.6 | 1,014.6 | -10.4 | -1% | 12,960 |
| 2011/10/24 | 1,015.8 | 1,025 | 1,012.1 | 1,025 | +12.9 | +1.3% | 11,280 |
| 2011/10/21 | 1,015.4 | 1,025 | 1,010 | 1,012.1 | -17.1 | -1.7% | 10,800 |
| 2011/10/20 | 1,016.3 | 1,029.2 | 1,014.6 | 1,029.2 | +12.9 | +1.3% | 32,880 |
| 2011/10/19 | 995.8 | 1,016.3 | 995.8 | 1,016.3 | +20.5 | +2.1% | 13,680 |
| 2011/10/18 | 1,009.6 | 1,017.1 | 993.3 | 995.8 | -13.8 | -1.4% | 27,120 |
| 2011/10/17 | 999.2 | 1,009.6 | 998.3 | 1,009.6 | +17.5 | +1.8% | 20,880 |
| 2011/10/14 | 985.8 | 994.6 | 985.8 | 992.1 | +6.7 | +0.7% | 17,280 |
| 2011/10/13 | 991.7 | 996.3 | 985.4 | 985.4 | -4.2 | -0.4% | 33,120 |
| 2011/10/12 | 987.1 | 990.4 | 985 | 989.6 | +2.9 | +0.3% | 27,600 |
| 2011/10/11 | 972.9 | 991.3 | 970.8 | 986.7 | +11.7 | +1.2% | 27,120 |
| 2011/10/07 | 985.8 | 987.1 | 973.8 | 975 | +1.2 | +0.1% | 18,480 |
| 2011/10/06 | 966.7 | 980.8 | 963.3 | 973.8 | +10.5 | +1.1% | 19,200 |
| 2011/10/05 | 983.3 | 983.3 | 961.3 | 963.3 | -11.3 | -1.2% | 37,920 |
| 2011/10/04 | 983.3 | 989.6 | 973.3 | 974.6 | -11.7 | -1.2% | 26,160 |
| 2011/10/03 | 1,008.3 | 1,008.8 | 985.8 | 986.3 | -22 | -2.2% | 50,880 |
| 2011/09/30 | 1,016.7 | 1,016.7 | 1,005.4 | 1,008.3 | -7.5 | -0.7% | 32,160 |
| 2011/09/29 | 1,005 | 1,017.1 | 1,002.1 | 1,015.8 | -2.1 | -0.2% | 39,360 |
| 2011/09/28 | 1,010 | 1,018.8 | 999.6 | 1,017.9 | +14.1 | +1.4% | 37,200 |
| 2011/09/27 | 989.6 | 1,003.8 | 977.1 | 1,003.8 | +27.5 | +2.8% | 22,560 |
| 2011/09/26 | 994.2 | 994.2 | 976.3 | 976.3 | -17.9 | -1.8% | 11,520 |
| 2011/09/22 | 1,000 | 1,002.5 | 987.9 | 994.2 | -7.9 | -0.8% | 16,800 |
| 2011/09/21 | 1,025 | 1,025 | 1,002.1 | 1,002.1 | -10.8 | -1.1% | 15,840 |
| 2011/09/20 | 1,004.2 | 1,020.8 | 1,004.2 | 1,012.9 | -7.9 | -0.8% | 16,080 |
| 2011/09/16 | 1,011.3 | 1,020.8 | 1,008.3 | 1,020.8 | +10 | +1% | 21,120 |
| 2011/09/15 | 1,007.9 | 1,020 | 1,004.2 | 1,010.8 | +10.4 | +1% | 21,120 |
| 2011/09/14 | 1,012.5 | 1,020.8 | 1,000.4 | 1,000.4 | -12.1 | -1.2% | 24,480 |
| 2011/09/13 | 1,040.8 | 1,040.8 | 1,012.5 | 1,012.5 | -17.9 | -1.7% | 42,000 |
| 2011/09/12 | 1,020.8 | 1,030.8 | 1,013.8 | 1,030.4 | -1.7 | -0.2% | 12,960 |
| 2011/09/09 | 1,031.3 | 1,039.6 | 1,026.3 | 1,032.1 | -5 | -0.5% | 81,600 |
| 2011/09/08 | 1,016.7 | 1,037.1 | 1,016.7 | 1,037.1 | +7.9 | +0.8% | 17,760 |
| 2011/09/07 | 1,025 | 1,034.2 | 1,018.8 | 1,029.2 | -0.4 | ±0% | 42,960 |
| 2011/09/06 | 1,027.1 | 1,029.6 | 1,017.9 | 1,029.6 | +8.8 | +0.9% | 16,800 |
| 2011/09/05 | 1,024.6 | 1,028.3 | 1,012.1 | 1,020.8 | -0.5 | ±0% | 11,760 |
| 2011/09/02 | 1,022.1 | 1,027.5 | 1,012.9 | 1,021.3 | -0.8 | -0.1% | 22,080 |
| 2011/09/01 | 1,031.3 | 1,031.3 | 1,013.3 | 1,022.1 | -13.3 | -1.3% | 27,120 |
| 2011/08/31 | 1,033.3 | 1,035.4 | 1,022.9 | 1,035.4 | +3.7 | +0.4% | 12,000 |
| 2011/08/30 | 1,033.3 | 1,033.3 | 1,016.7 | 1,031.7 | +9.6 | +0.9% | 16,320 |
3301～
3350
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 | 375,000円 | +4.0% | -11.1% | 3.47% | 14.28倍 | 1.14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 | 284,800円 | +37.5% | +4.8% | 1.23% | 18.51倍 | 2.93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 | 377,500円 | -8.6% | +13.8% | 4.50% | 10.44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 | 240,100円 | +6.4% | +15.3% | 4.37% | 8.66倍 | 1.25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
