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 |
|---|---|---|---|---|---|---|---|
| 2009/08/11 | 793.6 | 793.6 | 787.9 | 791.7 | +3.8 | +0.5% | 16,104 |
| 2009/08/10 | 789.8 | 791.7 | 782.2 | 787.9 | +5.7 | +0.7% | 43,296 |
| 2009/08/07 | 787.9 | 791.7 | 772.7 | 782.2 | -11.4 | -1.4% | 72,336 |
| 2009/08/06 | 789.8 | 795.5 | 786 | 793.6 | ±0 | ±0% | 28,512 |
| 2009/08/05 | 789.8 | 793.6 | 782.2 | 793.6 | +1.9 | +0.2% | 34,584 |
| 2009/08/04 | 787.9 | 791.7 | 786 | 791.7 | +5.7 | +0.7% | 26,136 |
| 2009/08/03 | 791.7 | 791.7 | 776.5 | 786 | +9.5 | +1.2% | 42,768 |
| 2009/07/31 | 780.3 | 789.8 | 776.5 | 776.5 | -1.9 | -0.2% | 49,632 |
| 2009/07/30 | 791.7 | 793.6 | 778.4 | 778.4 | -20.8 | -2.6% | 60,192 |
| 2009/07/29 | 795.5 | 801.1 | 787.9 | 799.2 | +13.2 | +1.7% | 39,336 |
| 2009/07/28 | 791.7 | 793.6 | 778.4 | 786 | -7.6 | -1% | 73,920 |
| 2009/07/27 | 803 | 803 | 789.8 | 793.6 | -11.3 | -1.4% | 46,464 |
| 2009/07/24 | 799.2 | 808.7 | 787.9 | 804.9 | +5.7 | +0.7% | 36,696 |
| 2009/07/23 | 795.5 | 808.7 | 791.7 | 799.2 | -7.6 | -0.9% | 25,344 |
| 2009/07/22 | 806.8 | 806.8 | 799.2 | 806.8 | +15.1 | +1.9% | 28,248 |
| 2009/07/21 | 786 | 795.5 | 786 | 791.7 | +15.2 | +2% | 21,120 |
| 2009/07/17 | 780.3 | 787.9 | 776.5 | 776.5 | ±0 | ±0% | 12,936 |
| 2009/07/16 | 789.8 | 789.8 | 774.6 | 776.5 | +1.9 | +0.2% | 31,680 |
| 2009/07/15 | 795.5 | 799.2 | 768.9 | 774.6 | -32.2 | -4% | 71,808 |
| 2009/07/14 | 814.4 | 816.3 | 787.9 | 806.8 | -7.6 | -0.9% | 96,624 |
| 2009/07/13 | 803 | 822 | 803 | 814.4 | -9.5 | -1.2% | 59,400 |
| 2009/07/10 | 822 | 823.9 | 808.7 | 823.9 | ±0 | ±0% | 36,696 |
| 2009/07/09 | 814.4 | 829.5 | 814.4 | 823.9 | -1.9 | -0.2% | 57,288 |
| 2009/07/08 | 818.2 | 825.8 | 816.3 | 825.8 | -1.9 | -0.2% | 48,312 |
| 2009/07/07 | 818.2 | 827.7 | 814.4 | 827.7 | +5.7 | +0.7% | 36,168 |
| 2009/07/06 | 814.4 | 822 | 810.6 | 822 | +1.9 | +0.2% | 21,120 |
| 2009/07/03 | 822 | 822 | 804.9 | 820.1 | +1.9 | +0.2% | 50,952 |
| 2009/07/02 | 812.5 | 818.2 | 803 | 818.2 | +17.1 | +2.1% | 57,552 |
| 2009/07/01 | 831.4 | 831.4 | 801.1 | 801.1 | -22.8 | -2.8% | 60,192 |
| 2009/06/30 | 810.6 | 829.5 | 804.9 | 823.9 | +22.8 | +2.8% | 111,144 |
| 2009/06/29 | 804.9 | 808.7 | 787.9 | 801.1 | +7.5 | +0.9% | 79,728 |
| 2009/06/26 | 803 | 806.8 | 786 | 793.6 | +1.9 | +0.2% | 52,800 |
| 2009/06/25 | 803 | 803 | 786 | 791.7 | +3.8 | +0.5% | 39,864 |
| 2009/06/24 | 780.3 | 799.2 | 780.3 | 787.9 | +3.8 | +0.5% | 69,696 |
| 2009/06/23 | 782.2 | 787.9 | 772.7 | 784.1 | +1.9 | +0.2% | 69,696 |
| 2009/06/22 | 784.1 | 789.8 | 780.3 | 782.2 | +17 | +2.2% | 75,504 |
| 2009/06/19 | 768.9 | 778.4 | 765.2 | 765.2 | -7.5 | -1% | 73,920 |
| 2009/06/18 | 772.7 | 776.5 | 768.9 | 772.7 | ±0 | ±0% | 55,440 |
| 2009/06/17 | 776.5 | 776.5 | 761.4 | 772.7 | -3.8 | -0.5% | 74,976 |
| 2009/06/16 | 772.7 | 776.5 | 770.8 | 776.5 | -9.5 | -1.2% | 64,944 |
| 2009/06/15 | 786 | 789.8 | 774.6 | 786 | +9.5 | +1.2% | 82,368 |
| 2009/06/12 | 778.4 | 784.1 | 776.5 | 776.5 | ±0 | ±0% | 77,880 |
| 2009/06/11 | 784.1 | 787.9 | 770.8 | 776.5 | -13.3 | -1.7% | 118,008 |
| 2009/06/10 | 784.1 | 789.8 | 780.3 | 789.8 | ±0 | ±0% | 46,728 |
| 2009/06/09 | 782.2 | 795.5 | 782.2 | 789.8 | +7.6 | +1% | 47,256 |
| 2009/06/08 | 795.5 | 795.5 | 778.4 | 782.2 | +5.7 | +0.7% | 86,328 |
| 2009/06/05 | 789.8 | 791.7 | 761.4 | 776.5 | -11.4 | -1.4% | 89,760 |
| 2009/06/04 | 791.7 | 791.7 | 784.1 | 787.9 | +11.4 | +1.5% | 46,728 |
| 2009/06/03 | 765.2 | 786 | 761.4 | 776.5 | +17 | +2.2% | 108,240 |
| 2009/06/02 | 754.2 | 761.4 | 749.2 | 759.5 | +9.5 | +1.3% | 92,400 |
3851～
3900
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
