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 |
|---|---|---|---|---|---|---|---|
| 2010/08/20 | 835.6 | 835.6 | 820.1 | 825.8 | -9.8 | -1.2% | 8,712 |
| 2010/08/19 | 832.6 | 836.7 | 832.6 | 835.6 | +6.1 | +0.7% | 28,512 |
| 2010/08/18 | 827.7 | 830.7 | 818.2 | 829.5 | +1.5 | +0.2% | 20,592 |
| 2010/08/17 | 832.6 | 832.6 | 823.9 | 828 | -4.6 | -0.6% | 13,728 |
| 2010/08/16 | 830.3 | 836.7 | 829.5 | 832.6 | +2.3 | +0.3% | 12,408 |
| 2010/08/13 | 833.3 | 834.5 | 822.7 | 830.3 | +15.1 | +1.9% | 49,104 |
| 2010/08/12 | 799.2 | 823.9 | 799.2 | 815.2 | +11.4 | +1.4% | 29,568 |
| 2010/08/11 | 816.3 | 816.7 | 801.5 | 803.8 | -12.9 | -1.6% | 29,304 |
| 2010/08/10 | 824.6 | 827.7 | 816.7 | 816.7 | -14 | -1.7% | 12,672 |
| 2010/08/09 | 826.9 | 830.7 | 825.4 | 830.7 | ±0 | ±0% | 12,408 |
| 2010/08/06 | 829.5 | 831.4 | 816.3 | 830.7 | +1.5 | +0.2% | 28,512 |
| 2010/08/05 | 826.1 | 830.7 | 823.9 | 829.2 | +9.9 | +1.2% | 28,512 |
| 2010/08/04 | 815.2 | 823.5 | 813.6 | 819.3 | ±0 | ±0% | 20,592 |
| 2010/08/03 | 818.6 | 829.5 | 816.3 | 819.3 | +2.6 | +0.3% | 14,256 |
| 2010/08/02 | 830.7 | 830.7 | 814.4 | 816.7 | +2.3 | +0.3% | 20,856 |
| 2010/07/30 | 814.4 | 821.6 | 811.4 | 814.4 | +3.4 | +0.4% | 44,088 |
| 2010/07/29 | 815.2 | 825.4 | 811 | 811 | -16.7 | -2% | 44,616 |
| 2010/07/28 | 823.9 | 829.5 | 821.2 | 827.7 | +3.8 | +0.5% | 23,760 |
| 2010/07/27 | 814.4 | 823.9 | 814.4 | 823.9 | +8.4 | +1% | 14,784 |
| 2010/07/26 | 812.9 | 817.4 | 806.8 | 815.5 | +2.6 | +0.3% | 13,728 |
| 2010/07/23 | 814.4 | 816.3 | 806.1 | 812.9 | +4.6 | +0.6% | 23,496 |
| 2010/07/22 | 804.9 | 813.6 | 803 | 808.3 | +3.4 | +0.4% | 29,832 |
| 2010/07/21 | 818.2 | 818.2 | 802.7 | 804.9 | -10.3 | -1.3% | 22,968 |
| 2010/07/20 | 799.2 | 817.4 | 799.2 | 815.2 | -3 | -0.4% | 11,880 |
| 2010/07/16 | 809.5 | 818.2 | 806.8 | 818.2 | +0.8 | +0.1% | 22,440 |
| 2010/07/15 | 818.9 | 822 | 814.4 | 817.4 | -6.8 | -0.8% | 15,576 |
| 2010/07/14 | 827.7 | 827.7 | 820.5 | 824.2 | +5.3 | +0.6% | 21,384 |
| 2010/07/13 | 825.8 | 826.5 | 818.9 | 818.9 | -6.5 | -0.8% | 22,968 |
| 2010/07/12 | 821.6 | 825.8 | 821.6 | 825.4 | -1.1 | -0.1% | 16,632 |
| 2010/07/09 | 833.3 | 833.3 | 826.5 | 826.5 | -4.9 | -0.6% | 23,760 |
| 2010/07/08 | 829.5 | 833.3 | 819.3 | 831.4 | +12.5 | +1.5% | 63,096 |
| 2010/07/07 | 826.9 | 826.9 | 814.8 | 818.9 | -8 | -1% | 10,824 |
| 2010/07/06 | 823.9 | 827.3 | 818.9 | 826.9 | +1.1 | +0.1% | 14,520 |
| 2010/07/05 | 815.9 | 825.8 | 812.5 | 825.8 | +6.1 | +0.7% | 24,288 |
| 2010/07/02 | 825.8 | 825.8 | 814.4 | 819.7 | +11 | +1.4% | 39,072 |
| 2010/07/01 | 810.6 | 810.6 | 798.9 | 808.7 | +5.3 | +0.7% | 40,656 |
| 2010/06/30 | 799.6 | 803.4 | 793.6 | 803.4 | -1.5 | -0.2% | 17,952 |
| 2010/06/29 | 795.5 | 809.1 | 790.9 | 804.9 | -12.1 | -1.5% | 58,344 |
| 2010/06/28 | 807.2 | 818.2 | 803.4 | 817 | +7.2 | +0.9% | 67,584 |
| 2010/06/25 | 805.7 | 814.8 | 792 | 809.8 | +23.1 | +2.9% | 97,416 |
| 2010/06/24 | 787.1 | 787.5 | 783.3 | 786.7 | -0.4 | -0.1% | 68,376 |
| 2010/06/23 | 787.1 | 787.9 | 784.1 | 787.1 | -0.8 | -0.1% | 72,864 |
| 2010/06/22 | 787.9 | 789.8 | 787.1 | 787.9 | -0.4 | -0.1% | 75,240 |
| 2010/06/21 | 790.2 | 795.1 | 787.5 | 788.3 | -1.1 | -0.1% | 30,096 |
| 2010/06/18 | 787.1 | 789.4 | 786.7 | 789.4 | +2.3 | +0.3% | 30,624 |
| 2010/06/17 | 787.9 | 788.3 | 787.1 | 787.1 | -3.1 | -0.4% | 23,232 |
| 2010/06/16 | 787.5 | 792.4 | 787.1 | 790.2 | +3.1 | +0.4% | 20,064 |
| 2010/06/15 | 787.1 | 788.3 | 787.1 | 787.1 | ±0 | ±0% | 15,048 |
| 2010/06/14 | 792.4 | 792.4 | 786.4 | 787.1 | -5.7 | -0.7% | 30,360 |
| 2010/06/11 | 799.2 | 800.8 | 791.7 | 792.8 | +2.6 | +0.3% | 80,784 |
3601～
3650
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
