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 |
|---|---|---|---|---|---|---|---|
| 2011/09/07 | 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 |
| 2011/08/29 | 1,029.2 | 1,029.6 | 1,007.1 | 1,022.1 | -2.1 | -0.2% | 8,640 |
| 2011/08/26 | 1,028.8 | 1,028.8 | 1,015 | 1,024.2 | +13.8 | +1.4% | 6,480 |
| 2011/08/25 | 1,039.6 | 1,039.6 | 1,010.4 | 1,010.4 | -8.4 | -0.8% | 32,160 |
| 2011/08/24 | 1,020.8 | 1,022.9 | 1,011.7 | 1,018.8 | +2.5 | +0.2% | 10,320 |
| 2011/08/23 | 1,016.7 | 1,020.8 | 1,012.5 | 1,016.3 | +13.8 | +1.4% | 19,680 |
| 2011/08/22 | 1,026.7 | 1,035 | 1,002.5 | 1,002.5 | -16.7 | -1.6% | 12,000 |
| 2011/08/19 | 997.9 | 1,019.2 | 997.9 | 1,019.2 | -5 | -0.5% | 10,560 |
| 2011/08/18 | 1,012.1 | 1,024.2 | 1,005.8 | 1,024.2 | +12.1 | +1.2% | 15,840 |
| 2011/08/17 | 1,032.9 | 1,037.1 | 1,007.5 | 1,012.1 | -20.8 | -2% | 26,880 |
| 2011/08/16 | 1,033.3 | 1,033.3 | 1,022.5 | 1,032.9 | +7.9 | +0.8% | 7,200 |
| 2011/08/15 | 1,050 | 1,050 | 1,024.2 | 1,025 | +6.2 | +0.6% | 17,040 |
| 2011/08/12 | 1,019.2 | 1,019.2 | 995 | 1,018.8 | +14.6 | +1.5% | 18,960 |
| 2011/08/11 | 996.3 | 1,015.4 | 996.3 | 1,004.2 | +7.9 | +0.8% | 47,520 |
| 2011/08/10 | 996.3 | 996.3 | 970.8 | 996.3 | +29.6 | +3.1% | 18,960 |
| 2011/08/09 | 958.3 | 967.1 | 947.9 | 966.7 | +4.2 | +0.4% | 28,080 |
| 2011/08/08 | 968.8 | 968.8 | 958.8 | 962.5 | -10.4 | -1.1% | 15,600 |
| 2011/08/05 | 965 | 985.8 | 960.4 | 972.9 | -12.9 | -1.3% | 28,560 |
| 2011/08/04 | 997.9 | 997.9 | 985.8 | 985.8 | -13.4 | -1.3% | 20,400 |
| 2011/08/03 | 1,010.8 | 1,010.8 | 998.8 | 999.2 | -11.6 | -1.1% | 24,720 |
| 2011/08/02 | 1,022.9 | 1,022.9 | 1,005.8 | 1,010.8 | -12.1 | -1.2% | 12,960 |
| 2011/08/01 | 1,041.7 | 1,041.7 | 1,018.8 | 1,022.9 | -2.5 | -0.2% | 31,200 |
| 2011/07/29 | 1,043.3 | 1,052.5 | 1,015.8 | 1,025.4 | -16.3 | -1.6% | 36,480 |
| 2011/07/28 | 1,027.5 | 1,041.7 | 1,016.7 | 1,041.7 | +18.4 | +1.8% | 324,960 |
| 2011/07/27 | 1,041.7 | 1,041.7 | 1,022.9 | 1,023.3 | -18.4 | -1.8% | 36,240 |
| 2011/07/26 | 1,037.9 | 1,048.8 | 1,037.5 | 1,041.7 | +3.8 | +0.4% | 19,920 |
| 2011/07/25 | 1,042.1 | 1,045.8 | 1,037.9 | 1,037.9 | -10.4 | -1% | 13,920 |
| 2011/07/22 | 1,067.9 | 1,067.9 | 1,046.7 | 1,048.3 | -1.3 | -0.1% | 18,960 |
| 2011/07/21 | 1,069.2 | 1,069.2 | 1,043.8 | 1,049.6 | -19.6 | -1.8% | 13,200 |
| 2011/07/20 | 1,069.6 | 1,082.1 | 1,067.5 | 1,069.2 | -0.4 | ±0% | 10,560 |
| 2011/07/19 | 1,029.2 | 1,069.6 | 1,029.2 | 1,069.6 | +33.8 | +3.3% | 37,440 |
| 2011/07/15 | 1,026.7 | 1,037.5 | 1,026.7 | 1,035.8 | -4.6 | -0.4% | 13,680 |
| 2011/07/14 | 1,052.1 | 1,060 | 1,040.4 | 1,040.4 | -7.9 | -0.8% | 12,000 |
| 2011/07/13 | 1,025.4 | 1,058.3 | 1,025.4 | 1,048.3 | +7 | +0.7% | 28,320 |
| 2011/07/12 | 1,038.8 | 1,041.3 | 1,023.3 | 1,041.3 | +2.1 | +0.2% | 27,120 |
| 2011/07/11 | 1,017.9 | 1,040.8 | 1,017.5 | 1,039.2 | +10.4 | +1% | 16,320 |
| 2011/07/08 | 1,061.3 | 1,061.3 | 1,016.7 | 1,028.8 | +30 | +3% | 36,720 |
| 2011/07/07 | 1,000 | 1,001.3 | 997.1 | 998.8 | -1.2 | -0.1% | 23,520 |
| 2011/07/06 | 995.8 | 1,001.3 | 993.3 | 1,000 | +2.1 | +0.2% | 38,880 |
| 2011/07/05 | 992.5 | 1,001.7 | 992.5 | 997.9 | -0.9 | -0.1% | 14,640 |
| 2011/07/04 | 992.1 | 1,000.8 | 992.1 | 998.8 | +6.7 | +0.7% | 40,560 |
| 2011/07/01 | 1,000 | 1,000 | 990.4 | 992.1 | -4.6 | -0.5% | 28,320 |
| 2011/06/30 | 989.6 | 997.5 | 989.6 | 996.7 | +7.1 | +0.7% | 18,960 |
| 2011/06/29 | 989.6 | 995.8 | 987.5 | 989.6 | +2.1 | +0.2% | 43,440 |
3401～
3450
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
