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 |
|---|---|---|---|---|---|---|---|
| 2009/11/06 | 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 |
| 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 |
3851～
3900
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
