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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 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 |
| 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 |
3651～
3700
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
