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 |
|---|---|---|---|---|---|---|---|
| 2010/06/21 | 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 |
| 2010/06/10 | 795.5 | 795.5 | 786.4 | 790.2 | -3 | -0.4% | 13,992 |
| 2010/06/09 | 795.5 | 795.5 | 787.9 | 793.2 | +3.4 | +0.4% | 17,688 |
| 2010/06/08 | 780.3 | 795.5 | 780.3 | 789.8 | -0.4 | -0.1% | 3,696 |
| 2010/06/07 | 803 | 803 | 787.9 | 790.2 | -12.5 | -1.6% | 11,088 |
| 2010/06/04 | 790.5 | 802.7 | 790.5 | 802.7 | ±0 | ±0% | 5,016 |
| 2010/06/03 | 787.9 | 806.4 | 787.9 | 802.7 | +3.1 | +0.4% | 20,328 |
| 2010/06/02 | 793.6 | 802.7 | 783.7 | 799.6 | +6 | +0.8% | 18,744 |
| 2010/06/01 | 794.7 | 795.5 | 782.2 | 793.6 | +2.7 | +0.3% | 12,672 |
| 2010/05/31 | 774.6 | 792 | 774.6 | 790.9 | +25 | +3.3% | 17,160 |
| 2010/05/28 | 765.9 | 773.5 | 762.5 | 765.9 | +0.4 | +0.1% | 48,312 |
| 2010/05/27 | 761.7 | 765.9 | 758 | 765.5 | +2.2 | +0.3% | 46,464 |
| 2010/05/26 | 759.1 | 768.9 | 758 | 763.3 | -0.7 | -0.1% | 46,992 |
| 2010/05/25 | 783 | 783 | 759.5 | 764 | ±0 | ±0% | 56,760 |
| 2010/05/24 | 767 | 767.4 | 762.5 | 764 | -4.6 | -0.6% | 44,616 |
| 2010/05/21 | 780.3 | 780.3 | 765.9 | 768.6 | -25.3 | -3.2% | 52,536 |
| 2010/05/20 | 792.8 | 795.5 | 789.4 | 793.9 | -11 | -1.4% | 19,800 |
| 2010/05/19 | 808.3 | 808.3 | 795.5 | 804.9 | -4.9 | -0.6% | 43,560 |
| 2010/05/18 | 806.8 | 811.7 | 799.6 | 809.8 | +4.9 | +0.6% | 13,464 |
| 2010/05/17 | 823.5 | 823.5 | 803 | 804.9 | -8.4 | -1% | 16,896 |
| 2010/05/14 | 818.6 | 819.7 | 806.8 | 813.3 | -5.3 | -0.6% | 16,368 |
| 2010/05/13 | 831.1 | 831.1 | 811.4 | 818.6 | -3 | -0.4% | 15,840 |
| 2010/05/12 | 813.6 | 831.4 | 812.1 | 821.6 | +21.6 | +2.7% | 22,704 |
| 2010/05/11 | 812.5 | 812.5 | 797.3 | 800 | +0.4 | +0.1% | 11,088 |
| 2010/05/10 | 803 | 803 | 791.7 | 799.6 | +6 | +0.8% | 26,400 |
| 2010/05/07 | 806.8 | 806.8 | 791.7 | 793.6 | -17 | -2.1% | 25,344 |
| 2010/05/06 | 829.5 | 829.5 | 810.6 | 810.6 | -15.2 | -1.8% | 26,664 |
| 2010/04/30 | 823.9 | 825.8 | 821.2 | 825.8 | +8.8 | +1.1% | 20,328 |
| 2010/04/28 | 814.4 | 820.5 | 809.8 | 817 | -6.1 | -0.7% | 22,968 |
| 2010/04/27 | 826.5 | 826.5 | 820.8 | 823.1 | -3.4 | -0.4% | 7,392 |
| 2010/04/26 | 822.7 | 829.5 | 822.7 | 826.5 | +3.8 | +0.5% | 23,760 |
| 2010/04/23 | 829.5 | 829.5 | 815.9 | 822.7 | +6.4 | +0.8% | 20,592 |
| 2010/04/22 | 825.4 | 825.4 | 808.7 | 816.3 | ±0 | ±0% | 13,464 |
| 2010/04/21 | 812.5 | 821.6 | 811.7 | 816.3 | +8 | +1% | 17,952 |
| 2010/04/20 | 803 | 814.4 | 803 | 808.3 | +2.2 | +0.3% | 15,312 |
| 2010/04/19 | 814.4 | 814.4 | 805.3 | 806.1 | -19.7 | -2.4% | 22,704 |
| 2010/04/16 | 826.5 | 826.5 | 816.3 | 825.8 | -0.3 | ±0% | 24,816 |
| 2010/04/15 | 824.6 | 829.2 | 819.7 | 826.1 | +1.9 | +0.2% | 20,328 |
| 2010/04/14 | 822.3 | 830.7 | 822.3 | 824.2 | -1.2 | -0.1% | 28,248 |
| 2010/04/13 | 833.3 | 833.3 | 822 | 825.4 | -0.7 | -0.1% | 45,936 |
| 2010/04/12 | 825.8 | 826.1 | 820.5 | 826.1 | +6 | +0.7% | 25,344 |
| 2010/04/09 | 812.5 | 823.9 | 812.5 | 820.1 | +7.6 | +0.9% | 26,664 |
| 2010/04/08 | 818.9 | 823.1 | 795.8 | 812.5 | -10.2 | -1.2% | 23,760 |
| 2010/04/07 | 822 | 827.7 | 818.6 | 822.7 | ±0 | ±0% | 28,776 |
3701～
3750
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
