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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 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 |
| 2009/06/01 | 753.8 | 753.8 | 746.6 | 750 | +1.1 | +0.1% | 99,264 |
| 2009/05/29 | 754.2 | 755.7 | 748.9 | 748.9 | -5.3 | -0.7% | 81,576 |
| 2009/05/28 | 750.8 | 757.2 | 750.4 | 754.2 | +5.3 | +0.7% | 37,224 |
| 2009/05/27 | 750.4 | 753.8 | 747 | 748.9 | +2.3 | +0.3% | 34,056 |
| 2009/05/26 | 743.9 | 749.6 | 741.7 | 746.6 | +5.7 | +0.8% | 41,184 |
| 2009/05/25 | 752.3 | 754.9 | 739.8 | 740.9 | -7.2 | -1% | 139,128 |
| 2009/05/22 | 752.7 | 756.4 | 748.1 | 748.1 | -4.6 | -0.6% | 44,088 |
| 2009/05/21 | 753.8 | 761.4 | 746.2 | 752.7 | -6.8 | -0.9% | 39,072 |
| 2009/05/20 | 757.6 | 761.4 | 753.8 | 759.5 | +3.8 | +0.5% | 63,624 |
| 2009/05/19 | 746.2 | 755.7 | 746.2 | 755.7 | +12.5 | +1.7% | 21,648 |
| 2009/05/18 | 750.4 | 750.4 | 741.7 | 743.2 | -4.9 | -0.7% | 62,040 |
3951～
4000
件表示中 / 6167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 | 249,400円 | +1.9% | -25.7% | 3.53% | 26.87倍 | 1.70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 |
| セ硝子 | 335,000円 | +0.5% | -34.2% | 5.07% | 15.09倍 | 0.71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 |
| 日農薬 | 102,600円 | +9.0% | +3.0% | 2.44% | 16.06倍 | 1.04倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 415,000円 | +4.2% | +4.2% | 3.23% | 10.06倍 | 0.82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 |
| ソフト９９ | 412,500円 | +1.9% | -9.7% | 0.00% | 35.15倍 | 1.57倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
