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 |
|---|---|---|---|---|---|---|---|
| 2010/04/06 | 831.4 | 831.4 | 822.7 | 822.7 | -7.6 | -0.9% | 28,776 |
| 2010/04/05 | 822 | 830.7 | 818.6 | 830.3 | +8.3 | +1% | 23,760 |
| 2010/04/02 | 831.4 | 831.4 | 819.3 | 822 | -9.4 | -1.1% | 19,800 |
| 2010/04/01 | 815.9 | 831.4 | 813.3 | 831.4 | +20.8 | +2.6% | 71,808 |
| 2010/03/31 | 808 | 812.9 | 806.1 | 810.6 | +5.7 | +0.7% | 31,680 |
| 2010/03/30 | 796.6 | 805.7 | 796.2 | 804.9 | +3 | +0.4% | 18,744 |
| 2010/03/29 | 795.8 | 809.8 | 795.5 | 801.9 | -8.3 | -1% | 24,024 |
| 2010/03/26 | 795.5 | 810.2 | 789 | 810.2 | +21.2 | +2.7% | 34,056 |
| 2010/03/25 | 795.5 | 799.2 | 784.1 | 789 | -12.5 | -1.6% | 40,656 |
| 2010/03/24 | 796.6 | 802.7 | 792.4 | 801.5 | +6 | +0.8% | 31,944 |
| 2010/03/23 | 787.9 | 797 | 787.9 | 795.5 | +7.6 | +1% | 24,816 |
| 2010/03/19 | 781.1 | 790.2 | 780.7 | 787.9 | +3.4 | +0.4% | 25,872 |
| 2010/03/18 | 786 | 786.7 | 782.2 | 784.5 | -5.3 | -0.7% | 13,728 |
| 2010/03/17 | 787.5 | 789.8 | 781.4 | 789.8 | +3.8 | +0.5% | 31,680 |
| 2010/03/16 | 786 | 787.5 | 785.6 | 786 | +0.4 | +0.1% | 54,648 |
| 2010/03/15 | 786 | 787.5 | 781.8 | 785.6 | +2.3 | +0.3% | 26,664 |
| 2010/03/12 | 783.7 | 783.7 | 774.6 | 783.3 | +11.7 | +1.5% | 45,144 |
| 2010/03/11 | 774.6 | 774.6 | 770.8 | 771.6 | -0.4 | -0.1% | 15,840 |
| 2010/03/10 | 771.2 | 775 | 770.8 | 772 | +1.2 | +0.2% | 7,128 |
| 2010/03/09 | 773.1 | 774.6 | 770.8 | 770.8 | -1.9 | -0.2% | 9,504 |
| 2010/03/08 | 780.3 | 780.3 | 767.8 | 772.7 | -3.4 | -0.4% | 24,288 |
| 2010/03/05 | 774.6 | 776.1 | 765.2 | 776.1 | +12.8 | +1.7% | 21,912 |
| 2010/03/04 | 769.3 | 776.9 | 762.1 | 763.3 | -15.1 | -1.9% | 32,736 |
| 2010/03/03 | 775.8 | 778.8 | 769.3 | 778.4 | +2.6 | +0.3% | 19,008 |
| 2010/03/02 | 770.1 | 776.5 | 769.3 | 775.8 | -1.5 | -0.2% | 16,896 |
| 2010/03/01 | 781.8 | 781.8 | 773.1 | 777.3 | +2.3 | +0.3% | 10,824 |
| 2010/02/26 | 779.9 | 779.9 | 770.1 | 775 | -1.1 | -0.1% | 30,360 |
| 2010/02/25 | 780.3 | 780.3 | 767 | 776.1 | -1.9 | -0.2% | 32,208 |
| 2010/02/24 | 785.2 | 785.2 | 773.1 | 778 | -2.7 | -0.3% | 24,288 |
| 2010/02/23 | 786 | 787.9 | 776.9 | 780.7 | -4.1 | -0.5% | 16,368 |
| 2010/02/22 | 772.7 | 784.8 | 772.7 | 784.8 | +14 | +1.8% | 47,256 |
| 2010/02/19 | 781.8 | 782.6 | 770.1 | 770.8 | -10.6 | -1.4% | 20,856 |
| 2010/02/18 | 781.1 | 789.8 | 780.3 | 781.4 | -1.6 | -0.2% | 22,176 |
| 2010/02/17 | 786 | 789.4 | 780.3 | 783 | +0.8 | +0.1% | 32,208 |
| 2010/02/16 | 783.7 | 786 | 777.7 | 782.2 | +6.1 | +0.8% | 15,312 |
| 2010/02/15 | 792.8 | 792.8 | 773.9 | 776.1 | -6.5 | -0.8% | 27,192 |
| 2010/02/12 | 786 | 786.7 | 773.1 | 782.6 | +10.6 | +1.4% | 46,728 |
| 2010/02/10 | 776.5 | 776.5 | 765.5 | 772 | +3.4 | +0.4% | 29,832 |
| 2010/02/09 | 763.3 | 772.3 | 763.3 | 768.6 | -9.8 | -1.3% | 27,456 |
| 2010/02/08 | 784.8 | 787.5 | 772.3 | 778.4 | -6.4 | -0.8% | 27,456 |
| 2010/02/05 | 793.2 | 793.2 | 780.3 | 784.8 | -5 | -0.6% | 37,224 |
| 2010/02/04 | 775.8 | 789.8 | 768.9 | 789.8 | +23.1 | +3% | 75,504 |
| 2010/02/03 | 770.8 | 774.6 | 765.5 | 766.7 | +1.5 | +0.2% | 43,296 |
| 2010/02/02 | 760.2 | 767.4 | 759.8 | 765.2 | +5.4 | +0.7% | 26,136 |
| 2010/02/01 | 759.5 | 762.9 | 759.1 | 759.8 | +0.3 | ±0% | 34,584 |
| 2010/01/29 | 772.3 | 772.7 | 759.5 | 759.5 | -0.3 | ±0% | 25,080 |
| 2010/01/28 | 761.4 | 770.5 | 758 | 759.8 | -1.6 | -0.2% | 28,776 |
| 2010/01/27 | 769.3 | 774.2 | 761.4 | 761.4 | -7.5 | -1% | 24,288 |
| 2010/01/26 | 784.8 | 784.8 | 768.9 | 768.9 | -4.2 | -0.5% | 26,928 |
| 2010/01/25 | 768.9 | 779.9 | 768.9 | 773.1 | -14.8 | -1.9% | 43,032 |
3751～
3800
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
