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 |
|---|---|---|---|---|---|---|---|
| 2004/06/24 | 1,013.3 | 1,038.5 | 1,013.3 | 1,025.9 | -15.8 | -1.5% | 143,510 |
| 2004/06/23 | 975.4 | 1,060.6 | 975.4 | 1,041.7 | +47.4 | +4.8% | 236,016 |
| 2004/06/22 | 969.1 | 994.3 | 956.4 | 994.3 | +22.1 | +2.3% | 133,690 |
| 2004/06/21 | 939.1 | 978.5 | 937.5 | 972.2 | +33.1 | +3.5% | 261,677 |
| 2004/06/18 | 915.4 | 939.1 | 902.8 | 939.1 | +23.7 | +2.6% | 196,099 |
| 2004/06/17 | 924.9 | 924.9 | 909.1 | 915.4 | -15.8 | -1.7% | 160,934 |
| 2004/06/16 | 924.9 | 940.7 | 923.3 | 931.2 | -3.1 | -0.3% | 91,872 |
| 2004/06/15 | 932.8 | 937.5 | 929.6 | 934.3 | +4.7 | +0.5% | 66,528 |
| 2004/06/14 | 920.1 | 940.7 | 920.1 | 929.6 | -11.1 | -1.2% | 97,574 |
| 2004/06/11 | 921.7 | 940.7 | 920.1 | 940.7 | +6.4 | +0.7% | 97,258 |
| 2004/06/10 | 915.4 | 934.3 | 902.8 | 934.3 | +15.7 | +1.7% | 78,883 |
| 2004/06/09 | 909.1 | 924.9 | 902.8 | 918.6 | -3.1 | -0.3% | 129,254 |
| 2004/06/08 | 923.3 | 929.6 | 918.6 | 921.7 | -1.6 | -0.2% | 109,613 |
| 2004/06/07 | 940.7 | 945.4 | 923.3 | 923.3 | -7.9 | -0.8% | 163,786 |
| 2004/06/04 | 939.1 | 940.7 | 912.2 | 931.2 | -4.7 | -0.5% | 62,410 |
| 2004/06/03 | 917 | 935.9 | 917 | 935.9 | +12.6 | +1.4% | 149,213 |
| 2004/06/02 | 935.9 | 935.9 | 921.7 | 923.3 | -11 | -1.2% | 48,787 |
| 2004/06/01 | 905.9 | 934.3 | 905.9 | 934.3 | +9.4 | +1% | 122,602 |
| 2004/05/31 | 923.3 | 924.9 | 912.2 | 924.9 | +7.9 | +0.9% | 55,440 |
| 2004/05/28 | 888.6 | 918.6 | 888.6 | 917 | +15.8 | +1.8% | 87,120 |
| 2004/05/27 | 887 | 913.8 | 883.8 | 901.2 | +1.6 | +0.2% | 30,730 |
| 2004/05/26 | 882.3 | 899.6 | 882.3 | 899.6 | +3.1 | +0.3% | 57,658 |
| 2004/05/25 | 890.2 | 896.5 | 874.4 | 896.5 | +6.3 | +0.7% | 37,382 |
| 2004/05/24 | 896.5 | 899.6 | 874.4 | 890.2 | -18.9 | -2.1% | 47,837 |
| 2004/05/21 | 868.1 | 909.1 | 868.1 | 909.1 | +41 | +4.7% | 129,254 |
| 2004/05/20 | 883.8 | 891.7 | 868.1 | 868.1 | -15.7 | -1.8% | 43,085 |
| 2004/05/19 | 880.7 | 893.3 | 879.1 | 883.8 | +6.3 | +0.7% | 100,426 |
| 2004/05/18 | 855.4 | 879.1 | 855.4 | 877.5 | +17.3 | +2% | 68,746 |
| 2004/05/17 | 896.5 | 896.5 | 858.6 | 860.2 | -23.6 | -2.7% | 71,597 |
| 2004/05/14 | 887 | 904.4 | 883.8 | 883.8 | -3.2 | -0.4% | 83,952 |
| 2004/05/13 | 893.3 | 898 | 887 | 887 | -6.3 | -0.7% | 73,181 |
| 2004/05/12 | 883.8 | 902.8 | 883.8 | 893.3 | +9.5 | +1.1% | 89,021 |
| 2004/05/11 | 887 | 896.5 | 852.3 | 883.8 | -19 | -2.1% | 93,773 |
| 2004/05/10 | 899.6 | 915.4 | 899.6 | 902.8 | -9.4 | -1% | 189,130 |
| 2004/05/07 | 909.1 | 917 | 909.1 | 912.2 | ±0 | ±0% | 91,555 |
| 2004/05/06 | 913.8 | 921.7 | 910.7 | 912.2 | -1.6 | -0.2% | 114,998 |
| 2004/04/30 | 918.6 | 918.6 | 907.5 | 913.8 | -6.3 | -0.7% | 118,483 |
| 2004/04/28 | 905.9 | 924.9 | 905.9 | 920.1 | +4.7 | +0.5% | 101,059 |
| 2004/04/27 | 909.1 | 921.7 | 905.9 | 915.4 | -6.3 | -0.7% | 61,459 |
| 2004/04/26 | 912.2 | 924.9 | 912.2 | 921.7 | -7.9 | -0.8% | 39,917 |
| 2004/04/23 | 932.8 | 932.8 | 924.9 | 929.6 | -3.2 | -0.3% | 150,797 |
| 2004/04/22 | 924.9 | 937.5 | 923.3 | 932.8 | +7.9 | +0.9% | 261,677 |
| 2004/04/21 | 902.8 | 939.1 | 890.2 | 924.9 | +33.2 | +3.7% | 248,371 |
| 2004/04/20 | 894.9 | 894.9 | 880.7 | 891.7 | -3.2 | -0.4% | 134,323 |
| 2004/04/19 | 898 | 899.6 | 882.3 | 894.9 | -3.1 | -0.3% | 101,059 |
| 2004/04/16 | 899.6 | 899.6 | 883.8 | 898 | +7.8 | +0.9% | 70,013 |
| 2004/04/15 | 898 | 898 | 875.9 | 890.2 | ±0 | ±0% | 133,056 |
| 2004/04/14 | 880.7 | 893.3 | 874.4 | 890.2 | +9.5 | +1.1% | 140,342 |
| 2004/04/13 | 883.8 | 888.6 | 872.8 | 880.7 | +6.3 | +0.7% | 108,029 |
| 2004/04/12 | 864.9 | 882.3 | 864.9 | 874.4 | +7.9 | +0.9% | 56,074 |
5001～
5050
件表示中 / 5968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 | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36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 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
