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 |
|---|---|---|---|---|---|---|---|
| 2009/03/16 | 806.8 | 822 | 776.5 | 786 | -18.9 | -2.3% | 71,280 |
| 2009/03/13 | 759.5 | 810.6 | 759.5 | 804.9 | +30.3 | +3.9% | 72,072 |
| 2009/03/12 | 774.6 | 795.5 | 768.9 | 774.6 | -7.6 | -1% | 85,272 |
| 2009/03/11 | 799.2 | 814.4 | 782.2 | 782.2 | -17 | -2.1% | 35,112 |
| 2009/03/10 | 797.3 | 812.5 | 797.3 | 799.2 | -7.6 | -0.9% | 23,232 |
| 2009/03/09 | 827.7 | 829.5 | 806.8 | 806.8 | -20.9 | -2.5% | 65,208 |
| 2009/03/06 | 808.7 | 856.1 | 799.2 | 827.7 | +19 | +2.3% | 101,640 |
| 2009/03/05 | 856.1 | 856.1 | 804.9 | 808.7 | -39.8 | -4.7% | 50,424 |
| 2009/03/04 | 825.8 | 848.5 | 818.2 | 848.5 | +28.4 | +3.5% | 82,368 |
| 2009/03/03 | 825.8 | 825.8 | 812.5 | 820.1 | -5.7 | -0.7% | 42,240 |
| 2009/03/02 | 829.5 | 829.5 | 814.4 | 825.8 | +3.8 | +0.5% | 71,544 |
| 2009/02/27 | 810.6 | 822 | 791.7 | 822 | +26.5 | +3.3% | 37,752 |
| 2009/02/26 | 825.8 | 827.7 | 789.8 | 795.5 | -15.1 | -1.9% | 68,112 |
| 2009/02/25 | 837.1 | 848.5 | 799.2 | 810.6 | +18.9 | +2.4% | 124,872 |
| 2009/02/24 | 770.8 | 791.7 | 767 | 791.7 | ±0 | ±0% | 106,392 |
| 2009/02/23 | 768.9 | 793.6 | 768.9 | 791.7 | +5.7 | +0.7% | 68,112 |
| 2009/02/20 | 784.1 | 791.7 | 772.7 | 786 | -5.7 | -0.7% | 62,040 |
| 2009/02/19 | 789.8 | 797.3 | 789.8 | 791.7 | +1.9 | +0.2% | 43,824 |
| 2009/02/18 | 791.7 | 795.5 | 784.1 | 789.8 | +3.8 | +0.5% | 89,496 |
| 2009/02/17 | 791.7 | 804.9 | 772.7 | 786 | -22.7 | -2.8% | 100,056 |
| 2009/02/16 | 791.7 | 818.2 | 784.1 | 808.7 | -5.7 | -0.7% | 178,200 |
| 2009/02/13 | 837.1 | 837.1 | 793.6 | 814.4 | -20.8 | -2.5% | 109,032 |
| 2009/02/12 | 852.3 | 852.3 | 810.6 | 835.2 | -20.9 | -2.4% | 90,288 |
| 2009/02/10 | 867.4 | 871.2 | 852.3 | 856.1 | +3.8 | +0.4% | 70,752 |
| 2009/02/09 | 856.1 | 867.4 | 840.9 | 852.3 | ±0 | ±0% | 154,968 |
| 2009/02/06 | 852.3 | 871.2 | 850.4 | 852.3 | -1.9 | -0.2% | 120,648 |
| 2009/02/05 | 837.1 | 858 | 827.7 | 854.2 | +32.2 | +3.9% | 120,648 |
| 2009/02/04 | 814.4 | 823.9 | 780.3 | 822 | ±0 | ±0% | 170,016 |
| 2009/02/03 | 856.1 | 859.8 | 822 | 822 | -36 | -4.2% | 133,056 |
| 2009/02/02 | 869.3 | 869.3 | 844.7 | 858 | -11.3 | -1.3% | 64,680 |
| 2009/01/30 | 858 | 871.2 | 833.3 | 869.3 | -3.8 | -0.4% | 217,272 |
| 2009/01/29 | 933.7 | 935.6 | 869.3 | 873.1 | -60.6 | -6.5% | 269,808 |
| 2009/01/28 | 967.8 | 969.7 | 931.8 | 933.7 | -47.4 | -4.8% | 82,896 |
| 2009/01/27 | 956.4 | 990.5 | 956.4 | 981.1 | +43.6 | +4.7% | 95,040 |
| 2009/01/26 | 920.5 | 948.9 | 912.9 | 937.5 | +32.2 | +3.6% | 81,048 |
| 2009/01/23 | 912.9 | 912.9 | 899.6 | 905.3 | +7.6 | +0.8% | 120,384 |
| 2009/01/22 | 931.8 | 931.8 | 893.9 | 897.7 | -32.2 | -3.5% | 256,344 |
| 2009/01/21 | 918.6 | 956.4 | 911 | 929.9 | -7.6 | -0.8% | 138,864 |
| 2009/01/20 | 948.9 | 969.7 | 935.6 | 937.5 | -1.9 | -0.2% | 222,024 |
| 2009/01/19 | 947 | 947 | 920.5 | 939.4 | +17.1 | +1.9% | 124,608 |
| 2009/01/16 | 899.6 | 933.7 | 895.8 | 922.3 | +26.5 | +3% | 195,888 |
| 2009/01/15 | 909.1 | 916.7 | 886.4 | 895.8 | -20.9 | -2.3% | 156,816 |
| 2009/01/14 | 920.5 | 933.7 | 905.3 | 916.7 | -30.3 | -3.2% | 219,384 |
| 2009/01/13 | 967.8 | 969.7 | 935.6 | 947 | -22.7 | -2.3% | 84,216 |
| 2009/01/09 | 950.8 | 971.6 | 950.8 | 969.7 | +9.5 | +1% | 84,480 |
| 2009/01/08 | 952.7 | 967.8 | 945.1 | 960.2 | -22.8 | -2.3% | 148,104 |
| 2009/01/07 | 958.3 | 984.8 | 941.3 | 983 | +11.4 | +1.2% | 358,776 |
| 2009/01/06 | 984.8 | 984.8 | 962.1 | 971.6 | -24.6 | -2.5% | 74,184 |
| 2009/01/05 | 1,005.7 | 1,007.6 | 996.2 | 996.2 | +43.5 | +4.6% | 79,464 |
| 2008/12/30 | 945.1 | 952.7 | 943.2 | 952.7 | +9.5 | +1% | 48,576 |
3951～
4000
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
