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 |
|---|---|---|---|---|---|---|---|
| 2007/12/04 | 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 |
| 2007/10/09 | 1,212.1 | 1,215.9 | 1,208.3 | 1,208.3 | -11.4 | -0.9% | 76,296 |
| 2007/10/05 | 1,212.1 | 1,223.5 | 1,204.5 | 1,219.7 | +7.6 | +0.6% | 104,016 |
| 2007/10/04 | 1,227.3 | 1,227.3 | 1,212.1 | 1,212.1 | -11.4 | -0.9% | 58,872 |
| 2007/10/03 | 1,219.7 | 1,227.3 | 1,215.9 | 1,223.5 | +7.6 | +0.6% | 66,264 |
| 2007/10/02 | 1,223.5 | 1,231.1 | 1,215.9 | 1,215.9 | ±0 | ±0% | 50,952 |
| 2007/10/01 | 1,231.1 | 1,231.1 | 1,208.3 | 1,215.9 | -18.9 | -1.5% | 52,008 |
| 2007/09/28 | 1,234.8 | 1,246.2 | 1,231.1 | 1,234.8 | ±0 | ±0% | 44,352 |
| 2007/09/27 | 1,234.8 | 1,242.4 | 1,231.1 | 1,234.8 | +3.7 | +0.3% | 49,104 |
| 2007/09/26 | 1,250 | 1,253.8 | 1,231.1 | 1,231.1 | -41.6 | -3.3% | 43,560 |
| 2007/09/25 | 1,268.9 | 1,276.5 | 1,242.4 | 1,272.7 | +7.5 | +0.6% | 27,456 |
| 2007/09/21 | 1,253.8 | 1,265.2 | 1,231.1 | 1,265.2 | +15.2 | +1.2% | 21,384 |
4351～
4400
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 | 249,500円 | +1.9% | -25.7% | 3.53% | 26.88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 | 334,500円 | +0.5% | -34.2% | 5.08% | 15.07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 | 103,600円 | +9.0% | +3.0% | 2.41% | 16.22倍 | 1.05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 | 416,000円 | +4.2% | +4.2% | 3.22% | 10.08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 | 346,500円 | +1.9% | -9.7% | 0.00% | 29.53倍 | 1.32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
