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 |
|---|---|---|---|---|---|---|---|
| 2011/01/31 | 888.3 | 892.9 | 886.7 | 890.4 | +2.9 | +0.3% | 41,520 |
| 2011/01/28 | 895.8 | 895.8 | 885.4 | 887.5 | -7.5 | -0.8% | 39,600 |
| 2011/01/27 | 901.7 | 902.1 | 890.4 | 895 | +1.2 | +0.1% | 96,240 |
| 2011/01/26 | 896.7 | 896.7 | 888.8 | 893.8 | -2.9 | -0.3% | 64,800 |
| 2011/01/25 | 894.6 | 902.5 | 894.2 | 896.7 | -7.5 | -0.8% | 48,000 |
| 2011/01/24 | 888.8 | 904.2 | 884.2 | 904.2 | +15.4 | +1.7% | 57,840 |
| 2011/01/21 | 897.1 | 898.8 | 887.9 | 888.8 | -9.1 | -1% | 85,440 |
| 2011/01/20 | 898.8 | 904.2 | 895.8 | 897.9 | -8.4 | -0.9% | 57,600 |
| 2011/01/19 | 898.8 | 909.6 | 895.8 | 906.3 | -3.7 | -0.4% | 64,800 |
| 2011/01/18 | 906.7 | 914.6 | 905.8 | 910 | +2.9 | +0.3% | 16,320 |
| 2011/01/17 | 911.3 | 911.3 | 905.4 | 907.1 | +0.4 | ±0% | 10,560 |
| 2011/01/14 | 909.2 | 914.2 | 906.3 | 906.7 | -2.5 | -0.3% | 21,120 |
| 2011/01/13 | 920.8 | 920.8 | 908.3 | 909.2 | +1.3 | +0.1% | 30,240 |
| 2011/01/12 | 905.4 | 911.3 | 902.9 | 907.9 | +6.6 | +0.7% | 37,680 |
| 2011/01/11 | 899.6 | 901.7 | 898.3 | 901.3 | +5.5 | +0.6% | 20,880 |
| 2011/01/07 | 889.6 | 903.3 | 889.6 | 895.8 | -1.7 | -0.2% | 27,360 |
| 2011/01/06 | 897.5 | 901.3 | 895.8 | 897.5 | -3.8 | -0.4% | 16,560 |
| 2011/01/05 | 904.2 | 904.2 | 893.8 | 901.3 | +4.2 | +0.5% | 20,400 |
| 2011/01/04 | 905.4 | 905.4 | 885.4 | 897.1 | +7.5 | +0.8% | 24,000 |
| 2010/12/30 | 903.3 | 903.3 | 887.1 | 889.6 | -10.4 | -1.2% | 18,000 |
| 2010/12/29 | 887.5 | 900 | 887.5 | 900 | +12.5 | +1.4% | 19,680 |
| 2010/12/28 | 882.1 | 890 | 882.1 | 887.5 | -4.2 | -0.5% | 24,240 |
| 2010/12/27 | 889.6 | 893.3 | 886.3 | 891.7 | ±0 | ±0% | 26,400 |
| 2010/12/24 | 891.7 | 895.8 | 890.4 | 891.7 | +0.9 | +0.1% | 26,880 |
| 2010/12/22 | 897.9 | 897.9 | 889.6 | 890.8 | -7.1 | -0.8% | 56,880 |
| 2010/12/21 | 900 | 902.1 | 896.3 | 897.9 | -12.5 | -1.4% | 42,240 |
| 2010/12/20 | 912.5 | 919.6 | 910.4 | 910.4 | -13.4 | -1.5% | 64,800 |
| 2010/12/17 | 933.3 | 933.3 | 880 | 923.8 | -12 | -1.3% | 96,240 |
| 2010/12/16 | 937.5 | 943.8 | 927.1 | 935.8 | -11.2 | -1.2% | 87,600 |
| 2010/12/15 | 937.9 | 947 | 937.5 | 947 | +9.5 | +1% | 109,032 |
| 2010/12/14 | 937.5 | 940.9 | 936 | 937.5 | ±0 | ±0% | 98,208 |
| 2010/12/13 | 946.6 | 946.6 | 936.4 | 937.5 | -6.4 | -0.7% | 139,128 |
| 2010/12/10 | 943.2 | 945.1 | 933.3 | 943.9 | +12.1 | +1.3% | 95,304 |
| 2010/12/09 | 939.4 | 942.4 | 929.9 | 931.8 | +4.9 | +0.5% | 64,416 |
| 2010/12/08 | 918.9 | 929.2 | 918.9 | 926.9 | +8.3 | +0.9% | 98,472 |
| 2010/12/07 | 916.7 | 918.6 | 915.9 | 918.6 | +4.6 | +0.5% | 61,248 |
| 2010/12/06 | 908.3 | 914.4 | 908.3 | 914 | +6 | +0.7% | 26,136 |
| 2010/12/03 | 909.1 | 909.8 | 906.4 | 908 | -2.6 | -0.3% | 64,416 |
| 2010/12/02 | 912.9 | 912.9 | 907.6 | 910.6 | +2.3 | +0.3% | 46,464 |
| 2010/12/01 | 907.2 | 910.6 | 905.7 | 908.3 | +1.9 | +0.2% | 23,232 |
| 2010/11/30 | 915.9 | 915.9 | 906.4 | 906.4 | -5.7 | -0.6% | 68,640 |
| 2010/11/29 | 913.6 | 920.8 | 909.5 | 912.1 | +36.3 | +4.1% | 147,048 |
| 2010/11/26 | 876.1 | 879.2 | 875.8 | 875.8 | +0.8 | +0.1% | 12,936 |
| 2010/11/25 | 875 | 882.2 | 871.2 | 875 | -0.4 | ±0% | 35,640 |
| 2010/11/24 | 871.2 | 880.7 | 871.2 | 875.4 | ±0 | ±0% | 29,832 |
| 2010/11/22 | 878 | 878 | 875 | 875.4 | -2.6 | -0.3% | 7,128 |
| 2010/11/19 | 879.2 | 880.3 | 872 | 878 | -2.7 | -0.3% | 19,800 |
| 2010/11/18 | 867.8 | 882.6 | 866.3 | 880.7 | +13.7 | +1.6% | 30,888 |
| 2010/11/17 | 864.8 | 870.8 | 864.8 | 867 | -0.8 | -0.1% | 15,576 |
| 2010/11/16 | 882.2 | 883 | 867.8 | 867.8 | -14 | -1.6% | 37,488 |
3551～
3600
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
