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 |
|---|---|---|---|---|---|---|---|
| 2009/10/26 | 852.3 | 890.2 | 852.3 | 871.2 | +30.3 | +3.6% | 206,976 |
| 2009/10/23 | 840.9 | 856.1 | 833.3 | 840.9 | +11.4 | +1.4% | 60,192 |
| 2009/10/22 | 825.8 | 829.5 | 822 | 829.5 | +3.7 | +0.4% | 47,256 |
| 2009/10/21 | 829.5 | 829.5 | 823.9 | 825.8 | -5.6 | -0.7% | 60,192 |
| 2009/10/20 | 839 | 839 | 825.8 | 831.4 | +7.5 | +0.9% | 55,968 |
| 2009/10/19 | 829.5 | 835.2 | 822 | 823.9 | -1.9 | -0.2% | 44,088 |
| 2009/10/16 | 829.5 | 829.5 | 818.2 | 825.8 | -3.7 | -0.4% | 55,968 |
| 2009/10/15 | 835.2 | 835.2 | 823.9 | 829.5 | ±0 | ±0% | 69,696 |
| 2009/10/14 | 823.9 | 829.5 | 820.1 | 829.5 | +13.2 | +1.6% | 91,344 |
| 2009/10/13 | 814.4 | 839 | 812.5 | 816.3 | +15.2 | +1.9% | 120,384 |
| 2009/10/09 | 795.5 | 812.5 | 795.5 | 801.1 | +3.8 | +0.5% | 177,672 |
| 2009/10/08 | 795.5 | 810.6 | 786 | 797.3 | +11.3 | +1.4% | 160,776 |
| 2009/10/07 | 804.9 | 804.9 | 778.4 | 786 | -34.1 | -4.2% | 214,896 |
| 2009/10/06 | 812.5 | 820.1 | 793.6 | 820.1 | +22.8 | +2.9% | 121,968 |
| 2009/10/05 | 823.9 | 823.9 | 778.4 | 797.3 | -26.6 | -3.2% | 200,640 |
| 2009/10/02 | 850.4 | 856.1 | 816.3 | 823.9 | -56.8 | -6.4% | 133,320 |
| 2009/10/01 | 907.2 | 907.2 | 861.7 | 880.7 | -28.4 | -3.1% | 130,680 |
| 2009/09/30 | 926.1 | 937.5 | 890.2 | 909.1 | -75.7 | -7.7% | 157,344 |
| 2009/09/29 | 964 | 984.8 | 958.3 | 984.8 | +24.6 | +2.6% | 20,856 |
| 2009/09/28 | 964 | 969.7 | 952.7 | 960.2 | -1.9 | -0.2% | 17,424 |
| 2009/09/25 | 984.8 | 984.8 | 952.7 | 962.1 | -3.8 | -0.4% | 37,224 |
| 2009/09/24 | 943.2 | 965.9 | 943.2 | 965.9 | +26.5 | +2.8% | 61,248 |
| 2009/09/18 | 937.5 | 939.4 | 924.2 | 939.4 | +1.9 | +0.2% | 22,440 |
| 2009/09/17 | 924.2 | 937.5 | 924.2 | 937.5 | +15.2 | +1.6% | 24,552 |
| 2009/09/16 | 939.4 | 941.3 | 922.3 | 922.3 | -3.8 | -0.4% | 23,496 |
| 2009/09/15 | 928 | 939.4 | 922.3 | 926.1 | -15.2 | -1.6% | 22,704 |
| 2009/09/14 | 965.9 | 965.9 | 920.5 | 941.3 | +9.5 | +1% | 48,048 |
| 2009/09/11 | 969.7 | 969.7 | 926.1 | 931.8 | -24.6 | -2.6% | 68,112 |
| 2009/09/10 | 947 | 965.9 | 947 | 956.4 | +37.8 | +4.1% | 32,208 |
| 2009/09/09 | 967.8 | 969.7 | 918.6 | 918.6 | -20.8 | -2.2% | 46,200 |
| 2009/09/08 | 939.4 | 939.4 | 933.7 | 939.4 | +7.6 | +0.8% | 29,040 |
| 2009/09/07 | 893.9 | 939.4 | 893.9 | 931.8 | +24.6 | +2.7% | 36,696 |
| 2009/09/04 | 926.1 | 926.1 | 892 | 907.2 | -26.5 | -2.8% | 56,496 |
| 2009/09/03 | 937.5 | 939.4 | 929.9 | 933.7 | -9.5 | -1% | 41,448 |
| 2009/09/02 | 964 | 964 | 931.8 | 943.2 | -28.4 | -2.9% | 60,984 |
| 2009/09/01 | 965.9 | 977.3 | 960.2 | 971.6 | +13.3 | +1.4% | 31,416 |
| 2009/08/31 | 977.3 | 1,000 | 952.7 | 958.3 | -19 | -1.9% | 40,920 |
| 2009/08/28 | 937.5 | 984.8 | 933.7 | 977.3 | +26.5 | +2.8% | 93,456 |
| 2009/08/27 | 926.1 | 952.7 | 911 | 950.8 | +22.8 | +2.5% | 84,480 |
| 2009/08/26 | 909.1 | 935.6 | 895.8 | 928 | +18.9 | +2.1% | 74,712 |
| 2009/08/25 | 899.6 | 926.1 | 861.7 | 909.1 | +17.1 | +1.9% | 97,680 |
| 2009/08/24 | 875 | 892 | 875 | 892 | +26.5 | +3.1% | 60,984 |
| 2009/08/21 | 867.4 | 871.2 | 854.2 | 865.5 | -7.6 | -0.9% | 29,304 |
| 2009/08/20 | 852.3 | 875 | 842.8 | 873.1 | +22.7 | +2.7% | 60,720 |
| 2009/08/19 | 856.1 | 863.6 | 846.6 | 850.4 | -18.9 | -2.2% | 39,336 |
| 2009/08/18 | 846.6 | 876.9 | 846.6 | 869.3 | +17 | +2% | 68,112 |
| 2009/08/17 | 842.8 | 852.3 | 839 | 852.3 | +13.3 | +1.6% | 72,864 |
| 2009/08/14 | 820.1 | 840.9 | 820.1 | 839 | +22.7 | +2.8% | 88,704 |
| 2009/08/13 | 808.7 | 823.9 | 797.3 | 816.3 | +17.1 | +2.1% | 127,776 |
| 2009/08/12 | 791.7 | 803 | 786 | 799.2 | +7.5 | +0.9% | 65,472 |
3801～
3850
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 | 274,700円 | +5.7% | +0.5% | 3.20% | 17.22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 | 81,200円 | +4.6% | -11.9% | 2.09% | 97.83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 | 364,500円 | +4.0% | -11.1% | 3.57% | 13.87倍 | 1.12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 | 378,000円 | -8.6% | +13.8% | 4.50% | 10.45倍 | 0.62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 | 239,100円 | +6.4% | +15.3% | 4.39% | 8.63倍 | 1.25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
