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 |
|---|---|---|---|---|---|---|---|
| 2011/06/28 | 983.3 | 992.5 | 983.3 | 987.5 | +0.4 | ±0% | 86,400 |
| 2011/06/27 | 986.3 | 989.6 | 984.2 | 987.1 | +0.8 | +0.1% | 24,240 |
| 2011/06/24 | 991.7 | 991.7 | 985.4 | 986.3 | -1.2 | -0.1% | 30,480 |
| 2011/06/23 | 987.5 | 991.7 | 980.8 | 987.5 | -2.1 | -0.2% | 36,000 |
| 2011/06/22 | 987.1 | 989.6 | 983.3 | 989.6 | +6.3 | +0.6% | 33,600 |
| 2011/06/21 | 980.8 | 987.5 | 971.7 | 983.3 | +2.5 | +0.3% | 66,240 |
| 2011/06/20 | 972.9 | 985 | 972.5 | 980.8 | +8.3 | +0.9% | 33,120 |
| 2011/06/17 | 972.1 | 973.3 | 970.4 | 972.5 | -0.4 | ±0% | 16,800 |
| 2011/06/16 | 972.1 | 983.3 | 972.1 | 972.9 | -10.9 | -1.1% | 12,000 |
| 2011/06/15 | 979.6 | 987.9 | 973.8 | 983.8 | +10.9 | +1.1% | 9,120 |
| 2011/06/14 | 983.8 | 987.5 | 972.9 | 972.9 | +2.5 | +0.3% | 10,800 |
| 2011/06/13 | 958.3 | 984.6 | 958.3 | 970.4 | -15.9 | -1.6% | 19,680 |
| 2011/06/10 | 978.3 | 987.5 | 973.8 | 986.3 | +17.1 | +1.8% | 41,040 |
| 2011/06/09 | 963.8 | 973.8 | 963.8 | 969.2 | +7.5 | +0.8% | 4,800 |
| 2011/06/08 | 970 | 972.9 | 961.7 | 961.7 | -8.3 | -0.9% | 9,120 |
| 2011/06/07 | 963.8 | 972.9 | 963.8 | 970 | +5.8 | +0.6% | 4,800 |
| 2011/06/06 | 952.1 | 967.1 | 952.1 | 964.2 | +5 | +0.5% | 7,200 |
| 2011/06/03 | 970.8 | 977.9 | 959.2 | 959.2 | -13.7 | -1.4% | 14,640 |
| 2011/06/02 | 978.8 | 978.8 | 970.8 | 972.9 | -6.7 | -0.7% | 8,400 |
| 2011/06/01 | 989.6 | 989.6 | 977.1 | 979.6 | -8.7 | -0.9% | 10,560 |
| 2011/05/31 | 979.2 | 989.6 | 979.2 | 988.3 | +9.1 | +0.9% | 17,760 |
| 2011/05/30 | 977.1 | 979.2 | 973.3 | 979.2 | +2.1 | +0.2% | 18,000 |
| 2011/05/27 | 978.3 | 979.2 | 974.2 | 977.1 | -0.8 | -0.1% | 54,960 |
| 2011/05/26 | 978.8 | 979.2 | 977.1 | 977.9 | ±0 | ±0% | 17,520 |
| 2011/05/25 | 974.6 | 977.9 | 972.5 | 977.9 | +2.9 | +0.3% | 8,400 |
| 2011/05/24 | 973.8 | 975 | 965 | 975 | +2.5 | +0.3% | 13,440 |
| 2011/05/23 | 975 | 975 | 966.7 | 972.5 | +4.6 | +0.5% | 15,600 |
| 2011/05/20 | 964.2 | 974.2 | 964.2 | 967.9 | -0.4 | ±0% | 6,240 |
| 2011/05/19 | 969.2 | 972.5 | 967.9 | 968.3 | -3.4 | -0.3% | 14,400 |
| 2011/05/18 | 968.8 | 972.9 | 965 | 971.7 | +2.9 | +0.3% | 10,320 |
| 2011/05/17 | 969.6 | 974.2 | 962.9 | 968.8 | -4.1 | -0.4% | 12,000 |
| 2011/05/16 | 972.5 | 974.2 | 958.8 | 972.9 | +2.1 | +0.2% | 8,640 |
| 2011/05/13 | 975 | 975 | 953.3 | 970.8 | -2.1 | -0.2% | 34,800 |
| 2011/05/12 | 975.8 | 976.7 | 958.3 | 972.9 | -2.9 | -0.3% | 14,640 |
| 2011/05/11 | 972.5 | 976.7 | 969.2 | 975.8 | +3.3 | +0.3% | 16,080 |
| 2011/05/10 | 965 | 977.9 | 965 | 972.5 | +7.5 | +0.8% | 28,320 |
| 2011/05/09 | 968.8 | 970.4 | 950.4 | 965 | -7.9 | -0.8% | 35,280 |
| 2011/05/06 | 968.8 | 977.1 | 961.7 | 972.9 | +4.1 | +0.4% | 58,560 |
| 2011/05/02 | 978.8 | 978.8 | 958.3 | 968.8 | +14.6 | +1.5% | 29,760 |
| 2011/04/28 | 954.2 | 957.1 | 942.5 | 954.2 | +10.4 | +1.1% | 20,880 |
| 2011/04/27 | 948.8 | 954.2 | 942.1 | 943.8 | -4.5 | -0.5% | 26,400 |
| 2011/04/26 | 945.8 | 949.6 | 939.2 | 948.3 | +2.5 | +0.3% | 16,080 |
| 2011/04/25 | 952.5 | 952.5 | 942.9 | 945.8 | +14.1 | +1.5% | 25,920 |
| 2011/04/22 | 935.4 | 935.8 | 926.7 | 931.7 | +4.6 | +0.5% | 19,440 |
| 2011/04/21 | 927.5 | 935.4 | 920.8 | 927.1 | +1.3 | +0.1% | 15,120 |
| 2011/04/20 | 918.8 | 929.2 | 918.3 | 925.8 | +7.5 | +0.8% | 13,440 |
| 2011/04/19 | 916.7 | 925.8 | 915.4 | 918.3 | +0.8 | +0.1% | 10,800 |
| 2011/04/18 | 920.4 | 940.8 | 917.5 | 917.5 | -2.5 | -0.3% | 9,840 |
| 2011/04/15 | 922.5 | 932.5 | 917.5 | 920 | -13.3 | -1.4% | 18,000 |
| 2011/04/14 | 937.5 | 937.5 | 917.5 | 933.3 | -8.4 | -0.9% | 21,600 |
3451～
3500
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
