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 |
|---|---|---|---|---|---|---|---|
| 2008/10/15 | 839 | 871.2 | 816.3 | 865.5 | +11.3 | +1.3% | 130,944 |
| 2008/10/14 | 852.3 | 875 | 839 | 854.2 | +58.7 | +7.4% | 162,888 |
| 2008/10/10 | 761.4 | 818.2 | 759.5 | 795.5 | -47.3 | -5.6% | 163,680 |
| 2008/10/09 | 774.6 | 863.6 | 765.2 | 842.8 | +53 | +6.7% | 312,840 |
| 2008/10/08 | 912.9 | 924.2 | 789.8 | 789.8 | -151.5 | -16.1% | 213,576 |
| 2008/10/07 | 909.1 | 960.2 | 899.6 | 941.3 | +17.1 | +1.9% | 270,600 |
| 2008/10/06 | 965.9 | 983 | 907.2 | 924.2 | +1.9 | +0.2% | 224,928 |
| 2008/10/03 | 909.1 | 931.8 | 907.2 | 922.3 | +28.4 | +3.2% | 177,144 |
| 2008/10/02 | 886.4 | 899.6 | 876.9 | 893.9 | +11.3 | +1.3% | 64,416 |
| 2008/10/01 | 899.6 | 899.6 | 869.3 | 882.6 | +3.8 | +0.4% | 61,776 |
| 2008/09/30 | 854.2 | 882.6 | 854.2 | 878.8 | +3.8 | +0.4% | 60,984 |
| 2008/09/29 | 899.6 | 909.1 | 867.4 | 875 | +20.8 | +2.4% | 175,032 |
| 2008/09/26 | 858 | 859.8 | 852.3 | 854.2 | -7.5 | -0.9% | 95,568 |
| 2008/09/25 | 882.6 | 892 | 854.2 | 861.7 | -28.5 | -3.2% | 94,512 |
| 2008/09/24 | 873.1 | 890.2 | 871.2 | 890.2 | +9.5 | +1.1% | 120,912 |
| 2008/09/22 | 882.6 | 890.2 | 871.2 | 880.7 | ±0 | ±0% | 67,320 |
| 2008/09/19 | 871.2 | 890.2 | 867.4 | 880.7 | +28.4 | +3.3% | 106,392 |
| 2008/09/18 | 871.2 | 890.2 | 852.3 | 852.3 | -49.2 | -5.5% | 141,504 |
| 2008/09/17 | 897.7 | 911 | 869.3 | 901.5 | +49.2 | +5.8% | 82,368 |
| 2008/09/16 | 916.7 | 916.7 | 852.3 | 852.3 | -62.5 | -6.8% | 98,472 |
| 2008/09/12 | 909.1 | 916.7 | 899.6 | 914.8 | +9.5 | +1% | 106,392 |
| 2008/09/11 | 888.3 | 907.2 | 886.4 | 905.3 | +3.8 | +0.4% | 28,512 |
| 2008/09/10 | 873.1 | 905.3 | 863.6 | 901.5 | +20.8 | +2.4% | 48,312 |
| 2008/09/09 | 873.1 | 884.5 | 861.7 | 880.7 | +13.3 | +1.5% | 32,472 |
| 2008/09/08 | 859.8 | 875 | 859.8 | 867.4 | +13.2 | +1.5% | 15,048 |
| 2008/09/05 | 875 | 875 | 854.2 | 854.2 | -24.6 | -2.8% | 23,496 |
| 2008/09/04 | 892 | 892 | 873.1 | 878.8 | -1.9 | -0.2% | 17,424 |
| 2008/09/03 | 876.9 | 895.8 | 873.1 | 880.7 | +3.8 | +0.4% | 20,064 |
| 2008/09/02 | 905.3 | 905.3 | 875 | 876.9 | -24.6 | -2.7% | 20,328 |
| 2008/09/01 | 903.4 | 903.4 | 893.9 | 901.5 | +11.3 | +1.3% | 18,744 |
| 2008/08/29 | 886.4 | 905.3 | 886.4 | 890.2 | +19 | +2.2% | 42,504 |
| 2008/08/28 | 876.9 | 878.8 | 865.5 | 871.2 | -9.5 | -1.1% | 63,888 |
| 2008/08/27 | 907.2 | 907.2 | 880.7 | 880.7 | -26.5 | -2.9% | 29,832 |
| 2008/08/26 | 882.6 | 907.2 | 875 | 907.2 | +11.4 | +1.3% | 27,720 |
| 2008/08/25 | 890.2 | 897.7 | 875 | 895.8 | +17 | +1.9% | 42,504 |
| 2008/08/22 | 871.2 | 878.8 | 858 | 878.8 | +7.6 | +0.9% | 30,096 |
| 2008/08/21 | 875 | 875 | 854.2 | 871.2 | -5.7 | -0.7% | 27,720 |
| 2008/08/20 | 858 | 876.9 | 856.1 | 876.9 | +20.8 | +2.4% | 21,120 |
| 2008/08/19 | 871.2 | 871.2 | 854.2 | 856.1 | -17 | -1.9% | 21,120 |
| 2008/08/18 | 871.2 | 882.6 | 869.3 | 873.1 | +1.9 | +0.2% | 17,424 |
| 2008/08/15 | 854.2 | 871.2 | 852.3 | 871.2 | +7.6 | +0.9% | 17,688 |
| 2008/08/14 | 867.4 | 871.2 | 856.1 | 863.6 | -5.7 | -0.7% | 20,856 |
| 2008/08/13 | 878.8 | 878.8 | 854.2 | 869.3 | ±0 | ±0% | 30,096 |
| 2008/08/12 | 871.2 | 876.9 | 867.4 | 869.3 | -3.8 | -0.4% | 49,104 |
| 2008/08/11 | 859.8 | 876.9 | 859.8 | 873.1 | +17 | +2% | 20,064 |
| 2008/08/08 | 829.5 | 863.6 | 829.5 | 856.1 | +11.4 | +1.3% | 41,448 |
| 2008/08/07 | 854.2 | 856.1 | 840.9 | 844.7 | -17 | -2% | 19,536 |
| 2008/08/06 | 844.7 | 861.7 | 844.7 | 861.7 | +20.8 | +2.5% | 47,520 |
| 2008/08/05 | 833.3 | 848.5 | 833.3 | 840.9 | +5.7 | +0.7% | 29,568 |
| 2008/08/04 | 846.6 | 850.4 | 833.3 | 835.2 | -3.8 | -0.5% | 21,120 |
4051～
4100
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
