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 |
|---|---|---|---|---|---|---|---|
| 2010/01/12 | 806.1 | 814.4 | 804.9 | 814.4 | +9.1 | +1.1% | 41,712 |
| 2010/01/08 | 789 | 806.8 | 786 | 805.3 | +2.3 | +0.3% | 86,592 |
| 2010/01/07 | 787.9 | 803 | 787.9 | 803 | +18.2 | +2.3% | 89,232 |
| 2010/01/06 | 763.3 | 784.8 | 761.4 | 784.8 | +26.5 | +3.5% | 83,952 |
| 2010/01/05 | 757.2 | 759.8 | 755.7 | 758.3 | +1.1 | +0.1% | 51,216 |
| 2010/01/04 | 757.2 | 757.6 | 748.9 | 757.2 | +7.2 | +1% | 104,544 |
| 2009/12/30 | 756.1 | 756.8 | 749.2 | 750 | -6.4 | -0.8% | 89,232 |
| 2009/12/29 | 753 | 756.4 | 748.1 | 756.4 | +4.1 | +0.5% | 62,304 |
| 2009/12/28 | 757.2 | 757.2 | 752.3 | 752.3 | -5.3 | -0.7% | 58,344 |
| 2009/12/25 | 759.5 | 759.5 | 755.3 | 757.6 | ±0 | ±0% | 53,328 |
| 2009/12/24 | 757.6 | 759.5 | 754.9 | 757.6 | +0.4 | +0.1% | 81,048 |
| 2009/12/22 | 765.2 | 765.2 | 757.2 | 757.2 | -8 | -1% | 91,872 |
| 2009/12/21 | 768.9 | 770.8 | 765.2 | 765.2 | -7.5 | -1% | 43,824 |
| 2009/12/18 | 770.8 | 774.6 | 767 | 772.7 | +3.8 | +0.5% | 36,696 |
| 2009/12/17 | 770.8 | 772.7 | 767 | 768.9 | -1.9 | -0.2% | 31,416 |
| 2009/12/16 | 765.2 | 772.7 | 763.3 | 770.8 | -32.2 | -4% | 163,944 |
| 2009/12/15 | 797.3 | 803 | 797.3 | 803 | +3.8 | +0.5% | 78,408 |
| 2009/12/14 | 804.9 | 804.9 | 795.5 | 799.2 | -1.9 | -0.2% | 78,936 |
| 2009/12/11 | 795.5 | 801.1 | 793.6 | 801.1 | +5.6 | +0.7% | 117,480 |
| 2009/12/10 | 797.3 | 801.1 | 795.5 | 795.5 | -1.8 | -0.2% | 44,088 |
| 2009/12/09 | 797.3 | 801.1 | 795.5 | 797.3 | +1.8 | +0.2% | 36,432 |
| 2009/12/08 | 801.1 | 803 | 795.5 | 795.5 | -5.6 | -0.7% | 40,656 |
| 2009/12/07 | 808.7 | 810.6 | 799.2 | 801.1 | +1.9 | +0.2% | 37,488 |
| 2009/12/04 | 810.6 | 810.6 | 795.5 | 799.2 | -1.9 | -0.2% | 64,680 |
| 2009/12/03 | 797.3 | 801.1 | 795.5 | 801.1 | +3.8 | +0.5% | 52,536 |
| 2009/12/02 | 795.5 | 806.8 | 791.7 | 797.3 | +1.8 | +0.2% | 60,720 |
| 2009/12/01 | 795.5 | 795.5 | 787.9 | 795.5 | +5.7 | +0.7% | 40,128 |
| 2009/11/30 | 784.1 | 793.6 | 782.2 | 789.8 | +1.9 | +0.2% | 43,560 |
| 2009/11/27 | 795.5 | 801.1 | 778.4 | 787.9 | -5.7 | -0.7% | 70,752 |
| 2009/11/26 | 789.8 | 804.9 | 786 | 793.6 | +7.6 | +1% | 83,424 |
| 2009/11/25 | 776.5 | 787.9 | 774.6 | 786 | +7.6 | +1% | 104,808 |
| 2009/11/24 | 770.8 | 784.1 | 770.8 | 778.4 | +7.6 | +1% | 77,880 |
| 2009/11/20 | 763.3 | 770.8 | 763.3 | 770.8 | +3.8 | +0.5% | 35,112 |
| 2009/11/19 | 770.8 | 770.8 | 763.3 | 767 | -1.9 | -0.2% | 187,176 |
| 2009/11/18 | 765.2 | 770.8 | 765.2 | 768.9 | ±0 | ±0% | 61,512 |
| 2009/11/17 | 770.8 | 772.7 | 765.2 | 768.9 | -1.9 | -0.2% | 78,144 |
| 2009/11/16 | 776.5 | 776.5 | 767 | 770.8 | ±0 | ±0% | 53,592 |
| 2009/11/13 | 765.2 | 774.6 | 765.2 | 770.8 | +5.6 | +0.7% | 109,560 |
| 2009/11/12 | 787.9 | 803 | 759.5 | 765.2 | -30.3 | -3.8% | 239,976 |
| 2009/11/11 | 801.1 | 803 | 791.7 | 795.5 | -7.5 | -0.9% | 58,872 |
| 2009/11/10 | 799.2 | 803 | 797.3 | 803 | -5.7 | -0.7% | 34,056 |
| 2009/11/09 | 816.3 | 818.2 | 803 | 808.7 | -11.4 | -1.4% | 39,072 |
| 2009/11/06 | 823.9 | 823.9 | 816.3 | 820.1 | -3.8 | -0.5% | 40,392 |
| 2009/11/05 | 833.3 | 835.2 | 814.4 | 823.9 | -20.8 | -2.5% | 78,408 |
| 2009/11/04 | 835.2 | 844.7 | 829.5 | 844.7 | +9.5 | +1.1% | 33,792 |
| 2009/11/02 | 833.3 | 837.1 | 818.2 | 835.2 | -1.9 | -0.2% | 80,784 |
| 2009/10/30 | 835.2 | 842.8 | 831.4 | 837.1 | ±0 | ±0% | 91,872 |
| 2009/10/29 | 848.5 | 871.2 | 831.4 | 837.1 | -11.4 | -1.3% | 138,600 |
| 2009/10/28 | 846.6 | 858 | 844.7 | 848.5 | -9.5 | -1.1% | 52,536 |
| 2009/10/27 | 858 | 863.6 | 837.1 | 858 | -13.2 | -1.5% | 151,536 |
3751～
3800
件表示中 / 6078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 | 275,000円 | +5.7% | +0.5% | 3.20% | 17.24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 |
| タカラバイオ | 81,000円 | +4.6% | -11.9% | 2.10% | 97.59倍 | 0.84倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| 未来工業 | 376,500円 | +4.0% | -11.1% | 3.45% | 14.33倍 | 1.16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 |
| 三洋化 | 385,000円 | -8.6% | +13.8% | 4.42% | 10.64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 | 241,800円 | +6.4% | +15.3% | 4.34% | 8.73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
