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 |
|---|---|---|---|---|---|---|---|
| 2009/01/13 | 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 |
| 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 |
4051～
4100
件表示中 / 6135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 | 255,500円 | +5.7% | +0.5% | 3.44% | 16.01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 |
| コニシ | 122,200円 | +4.5% | +0.1% | 3.11% | 9.59倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 327,000円 | +0.5% | -34.2% | 5.20% | 14.74倍 | 0.69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 |
| 松本油 | 1,870,000円 | - | - | - | - | 0.68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 |
| 天 馬 | 356,500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 |
市場注目の銘柄
チャート関連のコラム
