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 |
|---|---|---|---|---|---|---|---|
| 2007/12/19 | 1,079.5 | 1,079.5 | 1,045.5 | 1,045.5 | -43.5 | -4% | 96,096 |
| 2007/12/18 | 1,100.4 | 1,100.4 | 1,075.8 | 1,089 | -17.1 | -1.5% | 50,424 |
| 2007/12/17 | 1,132.6 | 1,134.5 | 1,100.4 | 1,106.1 | -60.6 | -5.2% | 44,088 |
| 2007/12/14 | 1,166.7 | 1,166.7 | 1,147.7 | 1,166.7 | +19 | +1.7% | 86,592 |
| 2007/12/13 | 1,166.7 | 1,166.7 | 1,147.7 | 1,147.7 | ±0 | ±0% | 41,712 |
| 2007/12/12 | 1,162.9 | 1,170.5 | 1,136.4 | 1,147.7 | -11.4 | -1% | 75,504 |
| 2007/12/11 | 1,178 | 1,178 | 1,159.1 | 1,159.1 | -18.9 | -1.6% | 42,768 |
| 2007/12/10 | 1,193.2 | 1,204.5 | 1,174.2 | 1,178 | -11.4 | -1% | 43,296 |
| 2007/12/07 | 1,212.1 | 1,219.7 | 1,185.6 | 1,189.4 | +3.8 | +0.3% | 38,544 |
| 2007/12/06 | 1,212.1 | 1,212.1 | 1,181.8 | 1,185.6 | -22.7 | -1.9% | 43,296 |
| 2007/12/05 | 1,227.3 | 1,227.3 | 1,200.8 | 1,208.3 | -19 | -1.5% | 114,576 |
| 2007/12/04 | 1,223.5 | 1,231.1 | 1,223.5 | 1,227.3 | +3.8 | +0.3% | 24,552 |
| 2007/12/03 | 1,223.5 | 1,234.8 | 1,219.7 | 1,223.5 | +3.8 | +0.3% | 26,136 |
| 2007/11/30 | 1,212.1 | 1,231.1 | 1,197 | 1,219.7 | -3.8 | -0.3% | 46,728 |
| 2007/11/29 | 1,215.9 | 1,231.1 | 1,215.9 | 1,223.5 | +7.6 | +0.6% | 33,264 |
| 2007/11/28 | 1,219.7 | 1,223.5 | 1,193.2 | 1,215.9 | ±0 | ±0% | 57,288 |
| 2007/11/27 | 1,223.5 | 1,246.2 | 1,212.1 | 1,215.9 | -26.5 | -2.1% | 47,256 |
| 2007/11/26 | 1,215.9 | 1,257.6 | 1,200.8 | 1,242.4 | +30.3 | +2.5% | 52,008 |
| 2007/11/22 | 1,219.7 | 1,223.5 | 1,200.8 | 1,212.1 | -7.6 | -0.6% | 124,872 |
| 2007/11/21 | 1,170.5 | 1,227.3 | 1,159.1 | 1,219.7 | +85.2 | +7.5% | 123,816 |
| 2007/11/20 | 1,117.4 | 1,143.9 | 1,115.5 | 1,134.5 | +7.6 | +0.7% | 42,768 |
| 2007/11/19 | 1,134.5 | 1,140.2 | 1,117.4 | 1,126.9 | +22.7 | +2.1% | 31,680 |
| 2007/11/16 | 1,109.8 | 1,119.3 | 1,100.4 | 1,104.2 | -9.4 | -0.8% | 70,224 |
| 2007/11/15 | 1,117.4 | 1,134.5 | 1,100.4 | 1,113.6 | +11.3 | +1% | 58,872 |
| 2007/11/14 | 1,089 | 1,109.8 | 1,089 | 1,102.3 | -1.9 | -0.2% | 42,504 |
| 2007/11/13 | 1,064.4 | 1,106.1 | 1,064.4 | 1,104.2 | +39.8 | +3.7% | 52,272 |
| 2007/11/12 | 1,096.6 | 1,100.4 | 1,064.4 | 1,064.4 | -37.9 | -3.4% | 33,264 |
| 2007/11/09 | 1,106.1 | 1,106.1 | 1,098.5 | 1,102.3 | -13.2 | -1.2% | 39,072 |
| 2007/11/08 | 1,132.6 | 1,134.5 | 1,109.8 | 1,115.5 | -19 | -1.7% | 50,424 |
| 2007/11/07 | 1,143.9 | 1,147.7 | 1,134.5 | 1,134.5 | -1.9 | -0.2% | 60,192 |
| 2007/11/06 | 1,143.9 | 1,143.9 | 1,136.4 | 1,136.4 | ±0 | ±0% | 29,568 |
| 2007/11/05 | 1,136.4 | 1,143.9 | 1,132.6 | 1,136.4 | +3.8 | +0.3% | 27,720 |
| 2007/11/02 | 1,136.4 | 1,140.2 | 1,132.6 | 1,132.6 | -3.8 | -0.3% | 50,160 |
| 2007/11/01 | 1,147.7 | 1,147.7 | 1,132.6 | 1,136.4 | -7.5 | -0.7% | 49,104 |
| 2007/10/31 | 1,147.7 | 1,147.7 | 1,136.4 | 1,143.9 | +3.7 | +0.3% | 43,032 |
| 2007/10/30 | 1,143.9 | 1,159.1 | 1,140.2 | 1,140.2 | -7.5 | -0.7% | 35,112 |
| 2007/10/29 | 1,147.7 | 1,162.9 | 1,147.7 | 1,147.7 | ±0 | ±0% | 23,760 |
| 2007/10/26 | 1,162.9 | 1,162.9 | 1,143.9 | 1,147.7 | -15.2 | -1.3% | 35,376 |
| 2007/10/25 | 1,151.5 | 1,170.5 | 1,147.7 | 1,162.9 | +15.2 | +1.3% | 44,880 |
| 2007/10/24 | 1,134.5 | 1,170.5 | 1,123.1 | 1,147.7 | +11.3 | +1% | 58,872 |
| 2007/10/23 | 1,134.5 | 1,136.4 | 1,121.2 | 1,136.4 | -3.8 | -0.3% | 63,624 |
| 2007/10/22 | 1,159.1 | 1,159.1 | 1,113.6 | 1,140.2 | -30.3 | -2.6% | 49,896 |
| 2007/10/19 | 1,181.8 | 1,181.8 | 1,170.5 | 1,170.5 | -15.1 | -1.3% | 44,880 |
| 2007/10/18 | 1,181.8 | 1,193.2 | 1,178 | 1,185.6 | +7.6 | +0.6% | 30,096 |
| 2007/10/17 | 1,204.5 | 1,208.3 | 1,174.2 | 1,178 | -34.1 | -2.8% | 99,000 |
| 2007/10/16 | 1,231.1 | 1,231.1 | 1,212.1 | 1,212.1 | -11.4 | -0.9% | 55,176 |
| 2007/10/15 | 1,208.3 | 1,242.4 | 1,204.5 | 1,223.5 | +11.4 | +0.9% | 76,032 |
| 2007/10/12 | 1,212.1 | 1,223.5 | 1,208.3 | 1,212.1 | -3.8 | -0.3% | 52,800 |
| 2007/10/11 | 1,212.1 | 1,223.5 | 1,208.3 | 1,215.9 | +7.6 | +0.6% | 68,640 |
| 2007/10/10 | 1,212.1 | 1,215.9 | 1,208.3 | 1,208.3 | ±0 | ±0% | 39,864 |
4251～
4300
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
