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 |
|---|---|---|---|---|---|---|---|
| 2008/12/29 | 941.3 | 947 | 939.4 | 943.2 | +3.8 | +0.4% | 58,608 |
| 2008/12/26 | 937.5 | 941.3 | 935.6 | 939.4 | +9.5 | +1% | 22,440 |
| 2008/12/25 | 948.9 | 948.9 | 926.1 | 929.9 | -9.5 | -1% | 29,304 |
| 2008/12/24 | 922.3 | 939.4 | 920.5 | 939.4 | +11.4 | +1.2% | 40,128 |
| 2008/12/22 | 912.9 | 933.7 | 912.9 | 928 | +15.1 | +1.7% | 39,336 |
| 2008/12/19 | 911 | 941.3 | 911 | 912.9 | -28.4 | -3% | 51,744 |
| 2008/12/18 | 947 | 962.1 | 935.6 | 941.3 | -20.8 | -2.2% | 125,928 |
| 2008/12/17 | 952.7 | 964 | 941.3 | 962.1 | +9.4 | +1% | 86,856 |
| 2008/12/16 | 935.6 | 958.3 | 931.8 | 952.7 | -24.6 | -2.5% | 130,416 |
| 2008/12/15 | 962.1 | 979.2 | 948.9 | 977.3 | +34.1 | +3.6% | 207,240 |
| 2008/12/12 | 941.3 | 964 | 937.5 | 943.2 | -3.8 | -0.4% | 169,224 |
| 2008/12/11 | 956.4 | 960.2 | 943.2 | 947 | -18.9 | -2% | 169,752 |
| 2008/12/10 | 984.8 | 990.5 | 958.3 | 965.9 | -30.3 | -3% | 156,552 |
| 2008/12/09 | 1,015.2 | 1,018.9 | 981.1 | 996.2 | ±0 | ±0% | 110,352 |
| 2008/12/08 | 996.2 | 1,013.3 | 992.4 | 996.2 | +13.2 | +1.3% | 68,376 |
| 2008/12/05 | 984.8 | 1,009.5 | 952.7 | 983 | +17.1 | +1.8% | 180,048 |
| 2008/12/04 | 967.8 | 977.3 | 952.7 | 965.9 | -3.8 | -0.4% | 122,760 |
| 2008/12/03 | 952.7 | 979.2 | 945.1 | 969.7 | +11.4 | +1.2% | 105,336 |
| 2008/12/02 | 948.9 | 969.7 | 937.5 | 958.3 | -22.8 | -2.3% | 80,520 |
| 2008/12/01 | 984.8 | 1,013.3 | 975.4 | 981.1 | +20.9 | +2.2% | 73,656 |
| 2008/11/28 | 916.7 | 969.7 | 912.9 | 960.2 | +43.5 | +4.7% | 72,336 |
| 2008/11/27 | 920.5 | 939.4 | 903.4 | 916.7 | -5.6 | -0.6% | 60,456 |
| 2008/11/26 | 918.6 | 939.4 | 912.9 | 922.3 | +5.6 | +0.6% | 72,072 |
| 2008/11/25 | 962.1 | 964 | 909.1 | 916.7 | -30.3 | -3.2% | 71,808 |
| 2008/11/21 | 901.5 | 948.9 | 897.7 | 947 | +19 | +2% | 73,656 |
| 2008/11/20 | 941.3 | 941.3 | 901.5 | 928 | -13.3 | -1.4% | 46,464 |
| 2008/11/19 | 941.3 | 948.9 | 931.8 | 941.3 | -15.1 | -1.6% | 38,808 |
| 2008/11/18 | 947 | 979.2 | 924.2 | 956.4 | -5.7 | -0.6% | 88,176 |
| 2008/11/17 | 905.3 | 964 | 890.2 | 962.1 | +71.9 | +8.1% | 99,792 |
| 2008/11/14 | 914.8 | 916.7 | 878.8 | 890.2 | -9.4 | -1% | 54,648 |
| 2008/11/13 | 965.9 | 965.9 | 892 | 899.6 | -51.2 | -5.4% | 78,144 |
| 2008/11/12 | 903.4 | 960.2 | 886.4 | 950.8 | +53.1 | +5.9% | 134,904 |
| 2008/11/11 | 886.4 | 909.1 | 861.7 | 897.7 | -3.8 | -0.4% | 77,616 |
| 2008/11/10 | 871.2 | 901.5 | 871.2 | 901.5 | +39.8 | +4.6% | 63,360 |
| 2008/11/07 | 878.8 | 893.9 | 858 | 861.7 | -32.2 | -3.6% | 88,176 |
| 2008/11/06 | 893.9 | 905.3 | 875 | 893.9 | -3.8 | -0.4% | 77,352 |
| 2008/11/05 | 909.1 | 922.3 | 882.6 | 897.7 | -11.4 | -1.3% | 124,080 |
| 2008/11/04 | 939.4 | 947 | 899.6 | 909.1 | ±0 | ±0% | 70,224 |
| 2008/10/31 | 871.2 | 939.4 | 871.2 | 909.1 | -30.3 | -3.2% | 84,744 |
| 2008/10/30 | 888.3 | 941.3 | 871.2 | 939.4 | +37.9 | +4.2% | 150,744 |
| 2008/10/29 | 871.2 | 909.1 | 871.2 | 901.5 | +30.3 | +3.5% | 130,680 |
| 2008/10/28 | 827.7 | 871.2 | 797.3 | 871.2 | +58.7 | +7.2% | 95,304 |
| 2008/10/27 | 835.2 | 850.4 | 797.3 | 812.5 | -32.2 | -3.8% | 110,088 |
| 2008/10/24 | 835.2 | 852.3 | 818.2 | 844.7 | -15.1 | -1.8% | 184,008 |
| 2008/10/23 | 795.5 | 861.7 | 793.6 | 859.8 | +43.5 | +5.3% | 88,440 |
| 2008/10/22 | 861.7 | 901.5 | 814.4 | 816.3 | -53 | -6.1% | 137,016 |
| 2008/10/21 | 928 | 931.8 | 869.3 | 869.3 | -54.9 | -5.9% | 131,208 |
| 2008/10/20 | 878.8 | 926.1 | 861.7 | 924.2 | +49.2 | +5.6% | 208,824 |
| 2008/10/17 | 878.8 | 907.2 | 856.1 | 875 | +20.8 | +2.4% | 134,640 |
| 2008/10/16 | 835.2 | 907.2 | 814.4 | 854.2 | -11.3 | -1.3% | 180,840 |
4001～
4050
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
