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 |
|---|---|---|---|---|---|---|---|
| 2010/11/04 | 882.6 | 886 | 872.3 | 879.2 | +10.3 | +1.2% | 33,264 |
| 2010/11/02 | 868.9 | 868.9 | 859.1 | 868.9 | ±0 | ±0% | 15,048 |
| 2010/11/01 | 864.8 | 871.2 | 859.8 | 868.9 | +4.5 | +0.5% | 24,288 |
| 2010/10/29 | 858.7 | 864.4 | 853.8 | 864.4 | +5.3 | +0.6% | 22,176 |
| 2010/10/28 | 860.2 | 861 | 856.1 | 859.1 | +0.8 | +0.1% | 39,072 |
| 2010/10/27 | 860.2 | 861.7 | 856.8 | 858.3 | -3.1 | -0.4% | 30,888 |
| 2010/10/26 | 858.7 | 865.2 | 858.7 | 861.4 | -4.1 | -0.5% | 25,872 |
| 2010/10/25 | 871.2 | 884.1 | 861.7 | 865.5 | +2.2 | +0.3% | 46,464 |
| 2010/10/22 | 861.7 | 869.7 | 861 | 863.3 | +3.5 | +0.4% | 45,408 |
| 2010/10/21 | 860.6 | 865.2 | 858 | 859.8 | +3 | +0.4% | 16,632 |
| 2010/10/20 | 858 | 862.9 | 852.3 | 856.8 | -1.2 | -0.1% | 26,400 |
| 2010/10/19 | 858 | 868.9 | 858 | 858 | -1.5 | -0.2% | 33,000 |
| 2010/10/18 | 852.3 | 866.7 | 852.3 | 859.5 | +7.6 | +0.9% | 22,704 |
| 2010/10/15 | 855.7 | 859.5 | 848.5 | 851.9 | -7.9 | -0.9% | 40,128 |
| 2010/10/14 | 857.6 | 867.4 | 848.5 | 859.8 | +4.9 | +0.6% | 41,976 |
| 2010/10/13 | 858.7 | 859.1 | 849.6 | 854.9 | -6.8 | -0.8% | 54,120 |
| 2010/10/12 | 865.2 | 871.2 | 854.2 | 861.7 | +2.6 | +0.3% | 49,368 |
| 2010/10/08 | 859.8 | 866.7 | 857.2 | 859.1 | -2.6 | -0.3% | 46,992 |
| 2010/10/07 | 867.4 | 873.9 | 860.6 | 861.7 | +5.3 | +0.6% | 27,192 |
| 2010/10/06 | 858 | 858.3 | 853 | 856.4 | -1.6 | -0.2% | 29,040 |
| 2010/10/05 | 865.9 | 868.6 | 854.2 | 858 | -13.2 | -1.5% | 35,904 |
| 2010/10/04 | 871.2 | 884.5 | 856.1 | 871.2 | ±0 | ±0% | 67,584 |
| 2010/10/01 | 870.8 | 876.9 | 866.7 | 871.2 | -3.8 | -0.4% | 72,336 |
| 2010/09/30 | 887.1 | 887.1 | 866.3 | 875 | -15.9 | -1.8% | 72,864 |
| 2010/09/29 | 890.2 | 896.2 | 873.5 | 890.9 | -1.5 | -0.2% | 29,304 |
| 2010/09/28 | 896.6 | 896.6 | 886 | 892.4 | -9.1 | -1% | 28,512 |
| 2010/09/27 | 882.2 | 901.5 | 875 | 901.5 | +26.9 | +3.1% | 50,160 |
| 2010/09/24 | 871.2 | 882.2 | 867 | 874.6 | +6.4 | +0.7% | 45,936 |
| 2010/09/22 | 842 | 870.8 | 841.7 | 868.2 | +26.2 | +3.1% | 31,416 |
| 2010/09/21 | 845.8 | 850.4 | 842 | 842 | -3.5 | -0.4% | 12,408 |
| 2010/09/17 | 846.2 | 846.2 | 842 | 845.5 | +8.8 | +1.1% | 8,448 |
| 2010/09/16 | 844.3 | 844.3 | 835.2 | 836.7 | -5.7 | -0.7% | 7,392 |
| 2010/09/15 | 841.7 | 846.6 | 836 | 842.4 | +1.9 | +0.2% | 18,480 |
| 2010/09/14 | 837.5 | 842.8 | 837.5 | 840.5 | +3.4 | +0.4% | 7,128 |
| 2010/09/13 | 843.9 | 848.1 | 837.1 | 837.1 | -6.8 | -0.8% | 20,592 |
| 2010/09/10 | 840.9 | 844.7 | 837.1 | 843.9 | +14.7 | +1.8% | 53,592 |
| 2010/09/09 | 840.5 | 840.5 | 829.2 | 829.2 | +0.8 | +0.1% | 15,576 |
| 2010/09/08 | 837.5 | 837.5 | 826.5 | 828.4 | -11 | -1.3% | 11,880 |
| 2010/09/07 | 837.5 | 840.9 | 837.5 | 839.4 | -1.9 | -0.2% | 6,336 |
| 2010/09/06 | 839 | 842.8 | 836.7 | 841.3 | +8.3 | +1% | 10,296 |
| 2010/09/03 | 840.9 | 844.7 | 829.5 | 833 | -9.8 | -1.2% | 36,960 |
| 2010/09/02 | 837.1 | 845.1 | 820.1 | 842.8 | +10.2 | +1.2% | 55,440 |
| 2010/09/01 | 833.7 | 836.4 | 828 | 832.6 | -0.7 | -0.1% | 52,800 |
| 2010/08/31 | 833 | 833.3 | 818.6 | 833.3 | +1.1 | +0.1% | 38,808 |
| 2010/08/30 | 833 | 836.7 | 826.9 | 832.2 | -1.1 | -0.1% | 34,056 |
| 2010/08/27 | 827.3 | 833.3 | 824.6 | 833.3 | ±0 | ±0% | 27,720 |
| 2010/08/26 | 829.2 | 833.3 | 818.2 | 833.3 | +3.4 | +0.4% | 22,704 |
| 2010/08/25 | 833.3 | 835.2 | 816.3 | 829.9 | +0.4 | ±0% | 33,792 |
| 2010/08/24 | 828.8 | 829.5 | 818.6 | 829.5 | +8.7 | +1.1% | 11,088 |
| 2010/08/23 | 825.4 | 832.6 | 816.7 | 820.8 | -5 | -0.6% | 10,296 |
3551～
3600
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 | 273,900円 | +5.7% | +0.5% | 3.21% | 17.17倍 | 1.83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 | 373,500円 | +4.0% | -11.1% | 3.48% | 14.22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 | 287,400円 | +37.5% | +4.8% | 1.22% | 18.68倍 | 2.96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 | 384,000円 | -8.6% | +13.8% | 4.43% | 10.62倍 | 0.63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 | 241,200円 | +6.4% | +15.3% | 4.35% | 8.70倍 | 1.26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
