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 |
|---|---|---|---|---|---|---|---|
| 2007/07/26 | 1,325.8 | 1,325.8 | 1,276.5 | 1,280.3 | -34.1 | -2.6% | 82,896 |
| 2007/07/25 | 1,325.8 | 1,329.5 | 1,299.2 | 1,314.4 | +15.2 | +1.2% | 76,560 |
| 2007/07/24 | 1,299.2 | 1,303 | 1,291.7 | 1,299.2 | +15.1 | +1.2% | 39,072 |
| 2007/07/23 | 1,325.8 | 1,337.1 | 1,276.5 | 1,284.1 | -15.1 | -1.2% | 94,776 |
| 2007/07/20 | 1,333.3 | 1,333.3 | 1,272.7 | 1,299.2 | -30.3 | -2.3% | 88,440 |
| 2007/07/19 | 1,333.3 | 1,337.1 | 1,310.6 | 1,329.5 | -15.2 | -1.1% | 73,656 |
| 2007/07/18 | 1,340.9 | 1,344.7 | 1,325.8 | 1,344.7 | +18.9 | +1.4% | 45,672 |
| 2007/07/17 | 1,333.3 | 1,337.1 | 1,325.8 | 1,325.8 | ±0 | ±0% | 30,888 |
| 2007/07/13 | 1,337.1 | 1,340.9 | 1,318.2 | 1,325.8 | -7.5 | -0.6% | 66,000 |
| 2007/07/12 | 1,325.8 | 1,333.3 | 1,325.8 | 1,333.3 | +15.1 | +1.1% | 57,816 |
| 2007/07/11 | 1,329.5 | 1,333.3 | 1,314.4 | 1,318.2 | -11.3 | -0.8% | 48,312 |
| 2007/07/10 | 1,329.5 | 1,329.5 | 1,325.8 | 1,329.5 | +3.7 | +0.3% | 11,352 |
| 2007/07/09 | 1,329.5 | 1,337.1 | 1,318.2 | 1,325.8 | ±0 | ±0% | 78,672 |
| 2007/07/06 | 1,344.7 | 1,344.7 | 1,325.8 | 1,325.8 | -7.5 | -0.6% | 70,224 |
| 2007/07/05 | 1,329.5 | 1,340.9 | 1,325.8 | 1,333.3 | +7.5 | +0.6% | 31,944 |
| 2007/07/04 | 1,325.8 | 1,333.3 | 1,325.8 | 1,325.8 | -3.7 | -0.3% | 33,000 |
| 2007/07/03 | 1,340.9 | 1,340.9 | 1,314.4 | 1,329.5 | -11.4 | -0.9% | 70,488 |
| 2007/07/02 | 1,359.8 | 1,359.8 | 1,337.1 | 1,340.9 | -7.6 | -0.6% | 28,512 |
| 2007/06/29 | 1,359.8 | 1,359.8 | 1,340.9 | 1,348.5 | -3.8 | -0.3% | 17,424 |
| 2007/06/28 | 1,348.5 | 1,356.1 | 1,344.7 | 1,352.3 | +7.6 | +0.6% | 17,160 |
| 2007/06/27 | 1,344.7 | 1,344.7 | 1,333.3 | 1,344.7 | +15.2 | +1.1% | 36,696 |
| 2007/06/26 | 1,337.1 | 1,352.3 | 1,329.5 | 1,329.5 | -15.2 | -1.1% | 73,920 |
| 2007/06/25 | 1,363.6 | 1,375 | 1,344.7 | 1,344.7 | +3.8 | +0.3% | 52,536 |
| 2007/06/22 | 1,344.7 | 1,356.1 | 1,337.1 | 1,340.9 | -18.9 | -1.4% | 59,136 |
| 2007/06/21 | 1,359.8 | 1,367.4 | 1,348.5 | 1,359.8 | +3.7 | +0.3% | 41,712 |
| 2007/06/20 | 1,363.6 | 1,371.2 | 1,348.5 | 1,356.1 | +3.8 | +0.3% | 37,752 |
| 2007/06/19 | 1,356.1 | 1,363.6 | 1,340.9 | 1,352.3 | ±0 | ±0% | 46,464 |
| 2007/06/18 | 1,352.3 | 1,363.6 | 1,340.9 | 1,352.3 | -15.1 | -1.1% | 40,656 |
| 2007/06/15 | 1,344.7 | 1,367.4 | 1,344.7 | 1,367.4 | -3.8 | -0.3% | 12,144 |
| 2007/06/14 | 1,352.3 | 1,375 | 1,348.5 | 1,371.2 | +7.6 | +0.6% | 18,216 |
| 2007/06/13 | 1,382.6 | 1,382.6 | 1,348.5 | 1,363.6 | +11.3 | +0.8% | 23,232 |
| 2007/06/12 | 1,356.1 | 1,359.8 | 1,348.5 | 1,352.3 | -11.3 | -0.8% | 29,040 |
| 2007/06/11 | 1,363.6 | 1,367.4 | 1,348.5 | 1,363.6 | +11.3 | +0.8% | 31,680 |
| 2007/06/08 | 1,356.1 | 1,356.1 | 1,340.9 | 1,352.3 | -15.1 | -1.1% | 51,744 |
| 2007/06/07 | 1,371.2 | 1,378.8 | 1,352.3 | 1,367.4 | -7.6 | -0.6% | 36,168 |
| 2007/06/06 | 1,375 | 1,382.6 | 1,367.4 | 1,375 | +3.8 | +0.3% | 43,032 |
| 2007/06/05 | 1,378.8 | 1,378.8 | 1,363.6 | 1,371.2 | -7.6 | -0.6% | 15,048 |
| 2007/06/04 | 1,371.2 | 1,378.8 | 1,363.6 | 1,378.8 | +7.6 | +0.6% | 22,968 |
| 2007/06/01 | 1,371.2 | 1,378.8 | 1,367.4 | 1,371.2 | +3.8 | +0.3% | 18,480 |
| 2007/05/31 | 1,367.4 | 1,378.8 | 1,363.6 | 1,367.4 | +15.1 | +1.1% | 67,584 |
| 2007/05/30 | 1,333.3 | 1,367.4 | 1,333.3 | 1,352.3 | +7.6 | +0.6% | 54,120 |
| 2007/05/29 | 1,329.5 | 1,344.7 | 1,329.5 | 1,344.7 | +11.4 | +0.9% | 15,576 |
| 2007/05/28 | 1,356.1 | 1,356.1 | 1,325.8 | 1,333.3 | -19 | -1.4% | 55,440 |
| 2007/05/25 | 1,390.2 | 1,390.2 | 1,348.5 | 1,352.3 | -22.7 | -1.7% | 18,216 |
| 2007/05/24 | 1,382.6 | 1,382.6 | 1,359.8 | 1,375 | +15.2 | +1.1% | 21,384 |
| 2007/05/23 | 1,356.1 | 1,382.6 | 1,352.3 | 1,359.8 | +18.9 | +1.4% | 89,760 |
| 2007/05/22 | 1,337.1 | 1,352.3 | 1,322 | 1,340.9 | +3.8 | +0.3% | 90,288 |
| 2007/05/21 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 69,696 |
| 2007/05/18 | 1,344.7 | 1,348.5 | 1,333.3 | 1,337.1 | -26.5 | -1.9% | 46,200 |
| 2007/05/17 | 1,344.7 | 1,371.2 | 1,344.7 | 1,363.6 | +26.5 | +2% | 140,976 |
4351～
4400
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
