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 |
|---|---|---|---|---|---|---|---|
| 2007/07/10 | 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 |
| 2007/05/16 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 31,152 |
| 2007/05/15 | 1,329.5 | 1,340.9 | 1,325.8 | 1,337.1 | ±0 | ±0% | 98,472 |
| 2007/05/14 | 1,348.5 | 1,348.5 | 1,337.1 | 1,337.1 | -19 | -1.4% | 114,840 |
| 2007/05/11 | 1,363.6 | 1,375 | 1,344.7 | 1,356.1 | -11.3 | -0.8% | 154,440 |
| 2007/05/10 | 1,367.4 | 1,382.6 | 1,359.8 | 1,367.4 | -15.2 | -1.1% | 102,696 |
| 2007/05/09 | 1,397.7 | 1,397.7 | 1,367.4 | 1,382.6 | -26.5 | -1.9% | 126,720 |
| 2007/05/08 | 1,420.5 | 1,420.5 | 1,405.3 | 1,409.1 | -7.6 | -0.5% | 22,704 |
| 2007/05/07 | 1,424.2 | 1,428 | 1,409.1 | 1,416.7 | -7.5 | -0.5% | 148,104 |
| 2007/05/02 | 1,401.5 | 1,428 | 1,401.5 | 1,424.2 | +22.7 | +1.6% | 70,224 |
| 2007/05/01 | 1,397.7 | 1,412.9 | 1,393.9 | 1,401.5 | ±0 | ±0% | 213,312 |
| 2007/04/27 | 1,367.4 | 1,401.5 | 1,367.4 | 1,401.5 | +26.5 | +1.9% | 126,192 |
4451～
4500
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
