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 |
|---|---|---|---|---|---|---|---|
| 2005/05/18 | 978.5 | 1,010.1 | 972.2 | 1,010.1 | +31.6 | +3.2% | 42,134 |
| 2005/05/17 | 981.7 | 994.3 | 978.5 | 978.5 | -6.3 | -0.6% | 29,462 |
| 2005/05/16 | 1,010.1 | 1,010.1 | 984.8 | 984.8 | -15.8 | -1.6% | 25,344 |
| 2005/05/13 | 994.3 | 1,010.1 | 994.3 | 1,000.6 | -19 | -1.9% | 13,939 |
| 2005/05/12 | 1,022.7 | 1,025.9 | 1,010.1 | 1,019.6 | -3.1 | -0.3% | 16,790 |
| 2005/05/11 | 1,025.9 | 1,029 | 1,013.3 | 1,022.7 | -6.3 | -0.6% | 23,126 |
| 2005/05/10 | 1,025.9 | 1,032.2 | 1,025.9 | 1,029 | +3.1 | +0.3% | 60,192 |
| 2005/05/09 | 1,022.7 | 1,025.9 | 1,010.1 | 1,025.9 | +9.5 | +0.9% | 43,085 |
| 2005/05/06 | 1,022.7 | 1,032.2 | 1,006.9 | 1,016.4 | +3.1 | +0.3% | 37,066 |
| 2005/05/02 | 1,016.4 | 1,025.9 | 994.3 | 1,013.3 | +3.2 | +0.3% | 58,608 |
| 2005/04/28 | 1,003.8 | 1,019.6 | 997.5 | 1,010.1 | ±0 | ±0% | 32,314 |
| 2005/04/27 | 994.3 | 1,010.1 | 984.8 | 1,010.1 | ±0 | ±0% | 34,531 |
| 2005/04/26 | 981.7 | 1,010.1 | 981.7 | 1,010.1 | -3.2 | -0.3% | 53,222 |
| 2005/04/25 | 1,025.9 | 1,025.9 | 997.5 | 1,013.3 | +50.5 | +5.2% | 83,952 |
| 2005/04/22 | 981.7 | 988 | 962.8 | 962.8 | -15.7 | -1.6% | 45,302 |
| 2005/04/21 | 978.5 | 981.7 | 962.8 | 978.5 | +3.1 | +0.3% | 30,730 |
| 2005/04/20 | 975.4 | 984.8 | 965.9 | 975.4 | +6.3 | +0.7% | 51,955 |
| 2005/04/19 | 947 | 975.4 | 947 | 969.1 | +19 | +2% | 46,253 |
| 2005/04/18 | 965.9 | 978.5 | 950.1 | 950.1 | -31.6 | -3.2% | 61,776 |
| 2005/04/15 | 1,010.1 | 1,025.9 | 981.7 | 981.7 | -22.1 | -2.2% | 51,322 |
| 2005/04/14 | 997.5 | 1,003.8 | 984.8 | 1,003.8 | -9.5 | -0.9% | 61,142 |
| 2005/04/13 | 1,000.6 | 1,029 | 1,000.6 | 1,013.3 | +15.8 | +1.6% | 150,797 |
| 2005/04/12 | 994.3 | 1,000.6 | 991.2 | 997.5 | +6.3 | +0.6% | 72,230 |
| 2005/04/11 | 988 | 991.2 | 984.8 | 991.2 | +6.4 | +0.6% | 76,032 |
| 2005/04/08 | 984.8 | 988 | 978.5 | 984.8 | +3.1 | +0.3% | 139,709 |
| 2005/04/07 | 975.4 | 984.8 | 972.2 | 981.7 | ±0 | ±0% | 62,726 |
| 2005/04/06 | 975.4 | 981.7 | 962.8 | 981.7 | +15.8 | +1.6% | 193,882 |
| 2005/04/05 | 965.9 | 969.1 | 950.1 | 965.9 | +9.5 | +1% | 22,176 |
| 2005/04/04 | 969.1 | 969.1 | 943.8 | 956.4 | -15.8 | -1.6% | 21,226 |
| 2005/04/01 | 975.4 | 975.4 | 959.6 | 972.2 | -3.2 | -0.3% | 46,253 |
| 2005/03/31 | 959.6 | 975.4 | 953.3 | 975.4 | +28.4 | +3% | 55,757 |
| 2005/03/30 | 932.8 | 947 | 932.8 | 947 | +1.6 | +0.2% | 50,371 |
| 2005/03/29 | 945.4 | 953.3 | 920.1 | 945.4 | -1.6 | -0.2% | 61,142 |
| 2005/03/28 | 956.4 | 962.8 | 947 | 947 | -12.6 | -1.3% | 37,699 |
| 2005/03/25 | 962.8 | 962.8 | 945.4 | 959.6 | +3.2 | +0.3% | 64,944 |
| 2005/03/24 | 953.3 | 962.8 | 953.3 | 956.4 | -9.5 | -1% | 55,757 |
| 2005/03/23 | 956.4 | 965.9 | 947 | 965.9 | -6.3 | -0.6% | 103,277 |
| 2005/03/22 | 969.1 | 978.5 | 962.8 | 972.2 | +3.1 | +0.3% | 160,618 |
| 2005/03/18 | 972.2 | 972.2 | 959.6 | 969.1 | -3.1 | -0.3% | 84,269 |
| 2005/03/17 | 950.1 | 972.2 | 947 | 972.2 | +25.2 | +2.7% | 72,230 |
| 2005/03/16 | 943.8 | 950.1 | 942.2 | 947 | +3.2 | +0.3% | 18,058 |
| 2005/03/15 | 953.3 | 953.3 | 942.2 | 943.8 | -3.2 | -0.3% | 44,669 |
| 2005/03/14 | 950.1 | 953.3 | 943.8 | 947 | -3.1 | -0.3% | 42,451 |
| 2005/03/11 | 950.1 | 953.3 | 943.8 | 950.1 | +6.3 | +0.7% | 106,128 |
| 2005/03/10 | 953.3 | 962.8 | 943.8 | 943.8 | -41 | -4.2% | 133,056 |
| 2005/03/09 | 978.5 | 988 | 972.2 | 984.8 | +9.4 | +1% | 97,574 |
| 2005/03/08 | 943.8 | 978.5 | 939.1 | 975.4 | +34.7 | +3.7% | 139,709 |
| 2005/03/07 | 935.9 | 940.7 | 932.8 | 940.7 | +4.8 | +0.5% | 67,478 |
| 2005/03/04 | 932.8 | 935.9 | 917 | 935.9 | +1.6 | +0.2% | 63,677 |
| 2005/03/03 | 931.2 | 943.8 | 929.6 | 934.3 | -9.5 | -1% | 131,789 |
4951～
5000
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
