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 |
|---|---|---|---|---|---|---|---|
| 2008/08/01 | 852.3 | 859.8 | 839 | 839 | -17.1 | -2% | 35,376 |
| 2008/07/31 | 861.7 | 869.3 | 848.5 | 856.1 | -5.6 | -0.6% | 49,896 |
| 2008/07/30 | 848.5 | 861.7 | 848.5 | 861.7 | +18.9 | +2.2% | 21,120 |
| 2008/07/29 | 842.8 | 848.5 | 833.3 | 842.8 | -5.7 | -0.7% | 36,168 |
| 2008/07/28 | 850.4 | 852.3 | 842.8 | 848.5 | -1.9 | -0.2% | 24,552 |
| 2008/07/25 | 852.3 | 859.8 | 842.8 | 850.4 | -7.6 | -0.9% | 45,408 |
| 2008/07/24 | 852.3 | 863.6 | 837.1 | 858 | +1.9 | +0.2% | 82,104 |
| 2008/07/23 | 858 | 863.6 | 850.4 | 856.1 | -3.7 | -0.4% | 58,344 |
| 2008/07/22 | 842.8 | 863.6 | 840.9 | 859.8 | +18.9 | +2.2% | 52,008 |
| 2008/07/18 | 833.3 | 850.4 | 829.5 | 840.9 | +7.6 | +0.9% | 72,336 |
| 2008/07/17 | 840.9 | 840.9 | 806.8 | 833.3 | +7.5 | +0.9% | 110,880 |
| 2008/07/16 | 823.9 | 839 | 799.2 | 825.8 | -5.6 | -0.7% | 83,688 |
| 2008/07/15 | 833.3 | 839 | 814.4 | 831.4 | -5.7 | -0.7% | 23,760 |
| 2008/07/14 | 863.6 | 871.2 | 837.1 | 837.1 | -7.6 | -0.9% | 47,256 |
| 2008/07/11 | 846.6 | 850.4 | 829.5 | 844.7 | ±0 | ±0% | 24,024 |
| 2008/07/10 | 833.3 | 852.3 | 833.3 | 844.7 | +17 | +2.1% | 27,192 |
| 2008/07/09 | 835.2 | 852.3 | 827.7 | 827.7 | -1.8 | -0.2% | 30,360 |
| 2008/07/08 | 825.8 | 852.3 | 825.8 | 829.5 | +7.5 | +0.9% | 49,632 |
| 2008/07/07 | 833.3 | 833.3 | 820.1 | 822 | -11.3 | -1.4% | 26,136 |
| 2008/07/04 | 859.8 | 859.8 | 804.9 | 833.3 | +13.2 | +1.6% | 41,976 |
| 2008/07/03 | 840.9 | 840.9 | 806.8 | 820.1 | -5.7 | -0.7% | 27,984 |
| 2008/07/02 | 850.4 | 856.1 | 822 | 825.8 | -34 | -4% | 38,808 |
| 2008/07/01 | 806.8 | 863.6 | 806.8 | 859.8 | +62.5 | +7.8% | 75,240 |
| 2008/06/30 | 791.7 | 799.2 | 784.1 | 797.3 | -9.5 | -1.2% | 32,208 |
| 2008/06/27 | 795.5 | 810.6 | 795.5 | 806.8 | -24.6 | -3% | 45,936 |
| 2008/06/26 | 876.9 | 876.9 | 829.5 | 831.4 | -45.5 | -5.2% | 38,544 |
| 2008/06/25 | 852.3 | 886.4 | 797.3 | 876.9 | +15.2 | +1.8% | 143,880 |
| 2008/06/24 | 812.5 | 861.7 | 812.5 | 861.7 | +49.2 | +6.1% | 117,216 |
| 2008/06/23 | 778.4 | 822 | 768.9 | 812.5 | +37.9 | +4.9% | 67,584 |
| 2008/06/20 | 772.7 | 780.3 | 770.8 | 774.6 | +7.6 | +1% | 41,712 |
| 2008/06/19 | 768.9 | 772.7 | 765.2 | 767 | -1.9 | -0.2% | 33,264 |
| 2008/06/18 | 772.7 | 778.4 | 768.9 | 768.9 | -7.6 | -1% | 22,968 |
| 2008/06/17 | 778.4 | 782.2 | 772.7 | 776.5 | -9.5 | -1.2% | 43,296 |
| 2008/06/16 | 786 | 787.9 | 782.2 | 786 | ±0 | ±0% | 20,328 |
| 2008/06/13 | 791.7 | 791.7 | 782.2 | 786 | -5.7 | -0.7% | 58,344 |
| 2008/06/12 | 787.9 | 791.7 | 782.2 | 791.7 | +3.8 | +0.5% | 52,008 |
| 2008/06/11 | 791.7 | 791.7 | 784.1 | 787.9 | +3.8 | +0.5% | 11,352 |
| 2008/06/10 | 784.1 | 793.6 | 782.2 | 784.1 | -1.9 | -0.2% | 14,784 |
| 2008/06/09 | 797.3 | 797.3 | 782.2 | 786 | -5.7 | -0.7% | 27,456 |
| 2008/06/06 | 801.1 | 801.1 | 791.7 | 791.7 | ±0 | ±0% | 21,384 |
| 2008/06/05 | 793.6 | 793.6 | 787.9 | 791.7 | +9.5 | +1.2% | 15,576 |
| 2008/06/04 | 780.3 | 793.6 | 778.4 | 782.2 | +5.7 | +0.7% | 29,568 |
| 2008/06/03 | 784.1 | 797.3 | 776.5 | 776.5 | -9.5 | -1.2% | 26,136 |
| 2008/06/02 | 793.6 | 810.6 | 786 | 786 | -5.7 | -0.7% | 24,024 |
| 2008/05/30 | 780.3 | 791.7 | 778.4 | 791.7 | +11.4 | +1.5% | 25,344 |
| 2008/05/29 | 776.5 | 782.2 | 763.3 | 780.3 | +11.4 | +1.5% | 40,128 |
| 2008/05/28 | 776.5 | 780.3 | 763.3 | 768.9 | ±0 | ±0% | 33,528 |
| 2008/05/27 | 767 | 772.7 | 767 | 768.9 | +1.9 | +0.2% | 12,144 |
| 2008/05/26 | 767 | 772.7 | 767 | 767 | -1.9 | -0.2% | 29,304 |
| 2008/05/23 | 797.3 | 797.3 | 768.9 | 768.9 | -17.1 | -2.2% | 45,936 |
4101～
4150
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
