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 |
|---|---|---|---|---|---|---|---|
| 2009/06/11 | 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 |
| 2009/05/15 | 750 | 757.6 | 745.5 | 748.1 | -4.2 | -0.6% | 30,360 |
| 2009/05/14 | 753.8 | 756.1 | 742.4 | 752.3 | -3 | -0.4% | 101,376 |
| 2009/05/13 | 770.8 | 770.8 | 754.2 | 755.3 | -6.1 | -0.8% | 76,824 |
| 2009/05/12 | 759.5 | 765.2 | 754.9 | 761.4 | +7.6 | +1% | 118,008 |
| 2009/05/11 | 765.2 | 767 | 753.8 | 753.8 | -7.6 | -1% | 68,376 |
| 2009/05/08 | 756.8 | 765.2 | 756.8 | 761.4 | +3.8 | +0.5% | 37,224 |
| 2009/05/07 | 759.5 | 763.3 | 757.2 | 757.6 | +6.1 | +0.8% | 29,304 |
| 2009/05/01 | 763.3 | 765.2 | 747 | 751.5 | -8 | -1.1% | 93,192 |
| 2009/04/30 | 753.8 | 761.4 | 750.4 | 759.5 | +17.1 | +2.3% | 69,432 |
| 2009/04/28 | 749.6 | 751.5 | 727.3 | 742.4 | -1.9 | -0.3% | 111,672 |
| 2009/04/27 | 767 | 767 | 740.5 | 744.3 | -9.9 | -1.3% | 29,304 |
| 2009/04/24 | 782.2 | 782.2 | 753 | 754.2 | -0.3 | ±0% | 63,888 |
| 2009/04/23 | 729.5 | 756.8 | 729.5 | 754.5 | +26.1 | +3.6% | 124,872 |
| 2009/04/22 | 738.6 | 739.8 | 723.9 | 728.4 | -9.5 | -1.3% | 168,432 |
| 2009/04/21 | 748.1 | 752.7 | 729.5 | 737.9 | -7.6 | -1% | 148,896 |
| 2009/04/20 | 754.5 | 755.7 | 743.2 | 745.5 | -11.3 | -1.5% | 269,544 |
| 2009/04/17 | 761.4 | 765.2 | 756.8 | 756.8 | -4.6 | -0.6% | 138,864 |
| 2009/04/16 | 768.9 | 772.7 | 761.4 | 761.4 | -7.5 | -1% | 46,728 |
| 2009/04/15 | 789.8 | 789.8 | 765.2 | 768.9 | -15.2 | -1.9% | 48,048 |
| 2009/04/14 | 791.7 | 793.6 | 780.3 | 784.1 | -18.9 | -2.4% | 65,736 |
| 2009/04/13 | 831.4 | 831.4 | 795.5 | 803 | +13.2 | +1.7% | 118,272 |
| 2009/04/10 | 776.5 | 793.6 | 774.6 | 789.8 | +11.4 | +1.5% | 223,872 |
| 2009/04/09 | 772.7 | 780.3 | 770.8 | 778.4 | +11.4 | +1.5% | 77,352 |
| 2009/04/08 | 768.9 | 768.9 | 757.6 | 767 | +10.6 | +1.4% | 25,344 |
| 2009/04/07 | 772.7 | 774.6 | 748.1 | 756.4 | -16.3 | -2.1% | 184,800 |
| 2009/04/06 | 789.8 | 793.6 | 767 | 772.7 | -17.1 | -2.2% | 75,504 |
| 2009/04/03 | 801.1 | 801.1 | 787.9 | 789.8 | -13.2 | -1.6% | 16,632 |
| 2009/04/02 | 806.8 | 806.8 | 791.7 | 803 | +5.7 | +0.7% | 18,216 |
| 2009/04/01 | 787.9 | 797.3 | 776.5 | 797.3 | ±0 | ±0% | 51,480 |
| 2009/03/31 | 808.7 | 808.7 | 780.3 | 797.3 | -1.9 | -0.2% | 97,152 |
| 2009/03/30 | 801.1 | 820.1 | 799.2 | 799.2 | -9.5 | -1.2% | 65,736 |
3951～
4000
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
