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 |
|---|---|---|---|---|---|---|---|
| 2004/11/18 | 937.5 | 937.5 | 904.4 | 907.5 | -28.4 | -3% | 113,414 |
| 2004/11/17 | 937.5 | 939.1 | 934.3 | 935.9 | -1.6 | -0.2% | 19,958 |
| 2004/11/16 | 942.2 | 943.8 | 937.5 | 937.5 | -6.3 | -0.7% | 12,355 |
| 2004/11/15 | 945.4 | 945.4 | 934.3 | 943.8 | +11 | +1.2% | 29,462 |
| 2004/11/12 | 932.8 | 939.1 | 928 | 932.8 | +3.2 | +0.3% | 16,790 |
| 2004/11/11 | 931.2 | 937.5 | 929.6 | 929.6 | ±0 | ±0% | 19,325 |
| 2004/11/10 | 939.1 | 939.1 | 929.6 | 929.6 | -1.6 | -0.2% | 12,355 |
| 2004/11/09 | 932.8 | 934.3 | 926.5 | 931.2 | -3.1 | -0.3% | 11,405 |
| 2004/11/08 | 940.7 | 943.8 | 920.1 | 934.3 | -4.8 | -0.5% | 24,077 |
| 2004/11/05 | 940.7 | 945.4 | 935.9 | 939.1 | -3.1 | -0.3% | 19,642 |
| 2004/11/04 | 947 | 947 | 937.5 | 942.2 | ±0 | ±0% | 31,997 |
| 2004/11/02 | 942.2 | 947 | 937.5 | 942.2 | +4.7 | +0.5% | 46,253 |
| 2004/11/01 | 940.7 | 942.2 | 929.6 | 937.5 | -3.2 | -0.3% | 42,768 |
| 2004/10/29 | 931.2 | 947 | 920.1 | 940.7 | +9.5 | +1% | 65,261 |
| 2004/10/28 | 923.3 | 931.2 | 917 | 931.2 | +14.2 | +1.5% | 61,776 |
| 2004/10/27 | 913.8 | 929.6 | 909.1 | 917 | +11.1 | +1.2% | 87,437 |
| 2004/10/26 | 912.2 | 912.2 | 899.6 | 905.9 | +1.5 | +0.2% | 59,875 |
| 2004/10/25 | 915.4 | 915.4 | 902.8 | 904.4 | -7.8 | -0.9% | 40,234 |
| 2004/10/22 | 910.7 | 912.2 | 904.4 | 912.2 | +11 | +1.2% | 40,867 |
| 2004/10/21 | 902.8 | 907.5 | 901.2 | 901.2 | +3.2 | +0.4% | 28,512 |
| 2004/10/20 | 898 | 899.6 | 893.3 | 898 | -4.8 | -0.5% | 42,768 |
| 2004/10/19 | 905.9 | 905.9 | 896.5 | 902.8 | +7.9 | +0.9% | 24,394 |
| 2004/10/18 | 901.2 | 902.8 | 891.7 | 894.9 | -6.3 | -0.7% | 97,258 |
| 2004/10/15 | 912.2 | 912.2 | 896.5 | 901.2 | -1.6 | -0.2% | 43,718 |
| 2004/10/14 | 910.7 | 910.7 | 901.2 | 902.8 | +1.6 | +0.2% | 48,787 |
| 2004/10/13 | 907.5 | 907.5 | 901.2 | 901.2 | +3.2 | +0.4% | 55,440 |
| 2004/10/12 | 901.2 | 902.8 | 893.3 | 898 | -1.6 | -0.2% | 54,173 |
| 2004/10/08 | 907.5 | 907.5 | 899.6 | 899.6 | -3.2 | -0.4% | 60,826 |
| 2004/10/07 | 912.2 | 913.8 | 902.8 | 902.8 | -12.6 | -1.4% | 74,448 |
| 2004/10/06 | 913.8 | 915.4 | 907.5 | 915.4 | +9.5 | +1% | 73,498 |
| 2004/10/05 | 920.1 | 920.1 | 904.4 | 905.9 | -14.2 | -1.5% | 86,486 |
| 2004/10/04 | 918.6 | 926.5 | 913.8 | 920.1 | +6.3 | +0.7% | 152,381 |
| 2004/10/01 | 915.4 | 918.6 | 904.4 | 913.8 | +9.4 | +1% | 115,949 |
| 2004/09/30 | 907.5 | 924.9 | 904.4 | 904.4 | -1.5 | -0.2% | 49,104 |
| 2004/09/29 | 915.4 | 921.7 | 904.4 | 905.9 | -4.8 | -0.5% | 93,456 |
| 2004/09/28 | 905.9 | 918.6 | 893.3 | 910.7 | +1.6 | +0.2% | 69,062 |
| 2004/09/27 | 899.6 | 913.8 | 890.2 | 909.1 | +4.7 | +0.5% | 64,310 |
| 2004/09/24 | 913.8 | 913.8 | 890.2 | 904.4 | -14.2 | -1.5% | 32,630 |
| 2004/09/22 | 918.6 | 940.7 | 918.6 | 918.6 | ±0 | ±0% | 39,283 |
| 2004/09/21 | 943.8 | 943.8 | 918.6 | 918.6 | -15.7 | -1.7% | 53,222 |
| 2004/09/17 | 934.3 | 940.7 | 924.9 | 934.3 | ±0 | ±0% | 47,203 |
| 2004/09/16 | 947 | 953.3 | 918.6 | 934.3 | -12.7 | -1.3% | 59,875 |
| 2004/09/15 | 969.1 | 969.1 | 947 | 947 | -9.4 | -1% | 46,886 |
| 2004/09/14 | 953.3 | 969.1 | 953.3 | 956.4 | +6.3 | +0.7% | 59,558 |
| 2004/09/13 | 950.1 | 959.6 | 947 | 950.1 | -3.2 | -0.3% | 59,242 |
| 2004/09/10 | 950.1 | 959.6 | 950.1 | 953.3 | -9.5 | -1% | 155,232 |
| 2004/09/09 | 962.8 | 981.7 | 956.4 | 962.8 | -9.4 | -1% | 95,674 |
| 2004/09/08 | 997.5 | 997.5 | 972.2 | 972.2 | -19 | -1.9% | 44,035 |
| 2004/09/07 | 981.7 | 1,003.8 | 981.7 | 991.2 | +9.5 | +1% | 47,837 |
| 2004/09/06 | 1,000.6 | 1,003.8 | 978.5 | 981.7 | -3.1 | -0.3% | 37,066 |
5001～
5050
件表示中 / 6068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 | 273,200円 | +5.7% | +0.5% | 3.22% | 17.11倍 | 1.82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 |
| 未来工業 | 383,000円 | +2.7% | -9.7% | 3.39% | 13.55倍 | 1.22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 |
| サカタインクス | 178,500円 | +9.1% | +24.1% | 5.04% | 8.18倍 | 0.79倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 242,700円 | +6.4% | +15.3% | 4.33% | 8.87倍 | 1.28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 |
| 三洋化 | 362,000円 | -9.1% | +22.2% | 4.70% | 20.02倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
