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 |
|---|---|---|---|---|---|---|---|
| 2008/12/11 | 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 |
| 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 |
4101～
4150
件表示中 / 6167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 | 248,800円 | +1.9% | -25.7% | 3.54% | 26.80倍 | 1.70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 |
| セ硝子 | 336,000円 | +0.5% | -34.2% | 5.06% | 15.14倍 | 0.71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 |
| 日農薬 | 102,700円 | +9.0% | +3.0% | 2.43% | 16.08倍 | 1.04倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 415,500円 | +4.2% | +4.2% | 3.23% | 10.07倍 | 0.82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 |
| ソフト９９ | 412,500円 | +1.9% | -9.7% | 0.00% | 35.15倍 | 1.57倍 |
|
「ソフト９９」カーワックス、補修剤等の自動車用品大手。医療や半導体資材を育成。ＭＢＯ実施 |
市場注目の銘柄
チャート関連のコラム
