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 |
|---|---|---|---|---|---|---|---|
| 2005/10/11 | 1,278.4 | 1,291 | 1,262.6 | 1,268.9 | -9.5 | -0.7% | 89,971 |
| 2005/10/07 | 1,268.9 | 1,291 | 1,262.6 | 1,278.4 | +6.3 | +0.5% | 56,390 |
| 2005/10/06 | 1,294.2 | 1,316.3 | 1,272.1 | 1,272.1 | -22.1 | -1.7% | 103,277 |
| 2005/10/05 | 1,272.1 | 1,294.2 | 1,268.9 | 1,294.2 | +28.4 | +2.2% | 128,938 |
| 2005/10/04 | 1,272.1 | 1,278.4 | 1,259.5 | 1,265.8 | +3.2 | +0.3% | 127,987 |
| 2005/10/03 | 1,294.2 | 1,300.5 | 1,246.8 | 1,262.6 | -15.8 | -1.2% | 114,048 |
| 2005/09/30 | 1,300.5 | 1,303.7 | 1,278.4 | 1,278.4 | +18.9 | +1.5% | 95,357 |
| 2005/09/29 | 1,240.5 | 1,262.6 | 1,234.2 | 1,259.5 | +28.4 | +2.3% | 120,384 |
| 2005/09/28 | 1,218.4 | 1,234.2 | 1,218.4 | 1,231.1 | +15.8 | +1.3% | 51,955 |
| 2005/09/27 | 1,237.4 | 1,246.8 | 1,212.1 | 1,215.3 | -15.8 | -1.3% | 200,851 |
| 2005/09/26 | 1,237.4 | 1,243.7 | 1,215.3 | 1,231.1 | -18.9 | -1.5% | 306,979 |
| 2005/09/22 | 1,272.1 | 1,284.7 | 1,243.7 | 1,250 | -66.3 | -5% | 293,040 |
| 2005/09/21 | 1,332.1 | 1,338.4 | 1,310 | 1,316.3 | -31.6 | -2.3% | 93,456 |
| 2005/09/20 | 1,382.6 | 1,382.6 | 1,332.1 | 1,347.9 | -3.1 | -0.2% | 42,134 |
| 2005/09/16 | 1,404.7 | 1,404.7 | 1,347.9 | 1,351 | -53.7 | -3.8% | 101,059 |
| 2005/09/15 | 1,395.2 | 1,436.2 | 1,379.4 | 1,404.7 | +44.2 | +3.2% | 179,626 |
| 2005/09/14 | 1,366.8 | 1,373.1 | 1,351 | 1,360.5 | -9.4 | -0.7% | 87,437 |
| 2005/09/13 | 1,351 | 1,376.3 | 1,344.7 | 1,369.9 | +18.9 | +1.4% | 59,875 |
| 2005/09/12 | 1,344.7 | 1,366.8 | 1,341.5 | 1,351 | +37.9 | +2.9% | 109,296 |
| 2005/09/09 | 1,294.2 | 1,313.1 | 1,275.3 | 1,313.1 | +56.8 | +4.5% | 166,954 |
| 2005/09/08 | 1,272.1 | 1,272.1 | 1,240.5 | 1,256.3 | ±0 | ±0% | 41,184 |
| 2005/09/07 | 1,265.8 | 1,281.6 | 1,246.8 | 1,256.3 | +3.1 | +0.2% | 82,368 |
| 2005/09/06 | 1,237.4 | 1,259.5 | 1,231.1 | 1,253.2 | +31.6 | +2.6% | 87,754 |
| 2005/09/05 | 1,224.7 | 1,224.7 | 1,212.1 | 1,221.6 | ±0 | ±0% | 21,859 |
| 2005/09/02 | 1,218.4 | 1,231.1 | 1,218.4 | 1,221.6 | +6.3 | +0.5% | 19,958 |
| 2005/09/01 | 1,212.1 | 1,224.7 | 1,209 | 1,215.3 | ±0 | ±0% | 45,619 |
| 2005/08/31 | 1,209 | 1,215.3 | 1,199.5 | 1,215.3 | ±0 | ±0% | 48,154 |
| 2005/08/30 | 1,224.7 | 1,227.9 | 1,215.3 | 1,215.3 | -6.3 | -0.5% | 32,314 |
| 2005/08/29 | 1,234.2 | 1,234.2 | 1,215.3 | 1,221.6 | ±0 | ±0% | 52,272 |
| 2005/08/26 | 1,202.7 | 1,221.6 | 1,202.7 | 1,221.6 | +18.9 | +1.6% | 129,254 |
| 2005/08/25 | 1,212.1 | 1,234.2 | 1,183.7 | 1,202.7 | +6.4 | +0.5% | 113,098 |
| 2005/08/24 | 1,167.9 | 1,196.3 | 1,167.9 | 1,196.3 | +12.6 | +1.1% | 91,238 |
| 2005/08/23 | 1,177.4 | 1,196.3 | 1,177.4 | 1,183.7 | +6.3 | +0.5% | 89,971 |
| 2005/08/22 | 1,149 | 1,180.6 | 1,142.7 | 1,177.4 | +34.7 | +3% | 115,315 |
| 2005/08/19 | 1,149 | 1,167.9 | 1,142.7 | 1,142.7 | -28.4 | -2.4% | 99,158 |
| 2005/08/18 | 1,149 | 1,177.4 | 1,149 | 1,171.1 | +25.3 | +2.2% | 93,139 |
| 2005/08/17 | 1,145.8 | 1,155.3 | 1,142.7 | 1,145.8 | -15.8 | -1.4% | 69,062 |
| 2005/08/16 | 1,133.2 | 1,161.6 | 1,126.9 | 1,161.6 | +22.1 | +1.9% | 42,451 |
| 2005/08/15 | 1,139.5 | 1,152.1 | 1,136.4 | 1,139.5 | +6.3 | +0.6% | 83,635 |
| 2005/08/12 | 1,136.4 | 1,136.4 | 1,126.9 | 1,133.2 | ±0 | ±0% | 45,302 |
| 2005/08/11 | 1,114.3 | 1,136.4 | 1,104.8 | 1,133.2 | +37.9 | +3.5% | 92,822 |
| 2005/08/10 | 1,098.5 | 1,117.4 | 1,089 | 1,095.3 | -25.3 | -2.3% | 59,242 |
| 2005/08/09 | 1,108 | 1,123.7 | 1,092.2 | 1,120.6 | +34.7 | +3.2% | 31,363 |
| 2005/08/08 | 1,073.2 | 1,085.9 | 1,066.9 | 1,085.9 | +12.7 | +1.2% | 65,261 |
| 2005/08/05 | 1,104.8 | 1,104.8 | 1,060.6 | 1,073.2 | -34.8 | -3.1% | 27,245 |
| 2005/08/04 | 1,120.6 | 1,120.6 | 1,098.5 | 1,108 | ±0 | ±0% | 19,642 |
| 2005/08/03 | 1,114.3 | 1,114.3 | 1,108 | 1,108 | ±0 | ±0% | 26,294 |
| 2005/08/02 | 1,117.4 | 1,120.6 | 1,108 | 1,108 | -15.7 | -1.4% | 20,275 |
| 2005/08/01 | 1,120.6 | 1,126.9 | 1,114.3 | 1,123.7 | +3.1 | +0.3% | 15,523 |
| 2005/07/29 | 1,130.1 | 1,142.7 | 1,120.6 | 1,120.6 | -12.6 | -1.1% | 44,669 |
4851～
4900
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71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 |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70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 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80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 |
市場注目の銘柄
チャート関連のコラム
