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 |
|---|---|---|---|---|---|---|---|
| 2005/03/02 | 931.2 | 956.4 | 926.5 | 943.8 | +12.6 | +1.4% | 172,973 |
| 2005/03/01 | 931.2 | 937.5 | 913.8 | 931.2 | -6.3 | -0.7% | 87,120 |
| 2005/02/28 | 934.3 | 937.5 | 928 | 937.5 | +1.6 | +0.2% | 87,754 |
| 2005/02/25 | 929.6 | 937.5 | 921.7 | 935.9 | +14.2 | +1.5% | 85,853 |
| 2005/02/24 | 915.4 | 921.7 | 915.4 | 921.7 | +11 | +1.2% | 61,776 |
| 2005/02/23 | 905.9 | 915.4 | 902.8 | 910.7 | +9.5 | +1.1% | 48,154 |
| 2005/02/22 | 905.9 | 905.9 | 899.6 | 901.2 | -4.7 | -0.5% | 54,173 |
| 2005/02/21 | 902.8 | 907.5 | 899.6 | 905.9 | +4.7 | +0.5% | 80,150 |
| 2005/02/18 | 905.9 | 909.1 | 901.2 | 901.2 | -7.9 | -0.9% | 52,906 |
| 2005/02/17 | 910.7 | 912.2 | 907.5 | 909.1 | -1.6 | -0.2% | 25,661 |
| 2005/02/16 | 909.1 | 917 | 909.1 | 910.7 | ±0 | ±0% | 29,779 |
| 2005/02/15 | 912.2 | 915.4 | 909.1 | 910.7 | -4.7 | -0.5% | 67,478 |
| 2005/02/14 | 917 | 917 | 905.9 | 915.4 | +12.6 | +1.4% | 56,707 |
| 2005/02/10 | 893.3 | 902.8 | 893.3 | 902.8 | +6.3 | +0.7% | 39,600 |
| 2005/02/09 | 899.6 | 909.1 | 891.7 | 896.5 | -6.3 | -0.7% | 121,334 |
| 2005/02/08 | 912.2 | 912.2 | 899.6 | 902.8 | -4.7 | -0.5% | 35,798 |
| 2005/02/07 | 899.6 | 910.7 | 890.2 | 907.5 | +6.3 | +0.7% | 177,408 |
| 2005/02/04 | 915.4 | 923.3 | 899.6 | 901.2 | -22.1 | -2.4% | 172,656 |
| 2005/02/03 | 929.6 | 937.5 | 912.2 | 923.3 | -18.9 | -2% | 132,739 |
| 2005/02/02 | 935.9 | 945.4 | 934.3 | 942.2 | -1.6 | -0.2% | 93,773 |
| 2005/02/01 | 942.2 | 947 | 935.9 | 943.8 | +3.1 | +0.3% | 81,101 |
| 2005/01/31 | 942.2 | 942.2 | 937.5 | 940.7 | +3.2 | +0.3% | 16,157 |
| 2005/01/28 | 940.7 | 943.8 | 937.5 | 937.5 | -6.3 | -0.7% | 94,406 |
| 2005/01/27 | 935.9 | 943.8 | 935.9 | 943.8 | +18.9 | +2% | 83,002 |
| 2005/01/26 | 926.5 | 937.5 | 921.7 | 924.9 | -9.4 | -1% | 33,581 |
| 2005/01/25 | 924.9 | 939.1 | 920.1 | 934.3 | +14.2 | +1.5% | 88,704 |
| 2005/01/24 | 912.2 | 923.3 | 910.7 | 920.1 | +6.3 | +0.7% | 61,142 |
| 2005/01/21 | 921.7 | 921.7 | 913.8 | 913.8 | -11.1 | -1.2% | 32,314 |
| 2005/01/20 | 915.4 | 926.5 | 915.4 | 924.9 | -3.1 | -0.3% | 48,154 |
| 2005/01/19 | 920.1 | 929.6 | 920.1 | 928 | +3.1 | +0.3% | 57,024 |
| 2005/01/18 | 926.5 | 931.2 | 923.3 | 924.9 | -6.3 | -0.7% | 69,696 |
| 2005/01/17 | 929.6 | 931.2 | 910.7 | 931.2 | +9.5 | +1% | 96,941 |
| 2005/01/14 | 909.1 | 923.3 | 907.5 | 921.7 | +12.6 | +1.4% | 53,222 |
| 2005/01/13 | 909.1 | 913.8 | 904.4 | 909.1 | +3.2 | +0.4% | 55,123 |
| 2005/01/12 | 896.5 | 909.1 | 893.3 | 905.9 | +11 | +1.2% | 61,459 |
| 2005/01/11 | 891.7 | 894.9 | 887 | 894.9 | +7.9 | +0.9% | 64,310 |
| 2005/01/07 | 890.2 | 890.2 | 885.4 | 887 | ±0 | ±0% | 52,272 |
| 2005/01/06 | 888.6 | 891.7 | 885.4 | 887 | ±0 | ±0% | 155,549 |
| 2005/01/05 | 888.6 | 891.7 | 887 | 887 | -4.7 | -0.5% | 40,550 |
| 2005/01/04 | 896.5 | 896.5 | 887 | 891.7 | ±0 | ±0% | 18,058 |
| 2004/12/30 | 894.9 | 896.5 | 887 | 891.7 | -1.6 | -0.2% | 24,394 |
| 2004/12/29 | 893.3 | 894.9 | 883.8 | 893.3 | -3.2 | -0.4% | 15,840 |
| 2004/12/28 | 899.6 | 902.8 | 890.2 | 896.5 | -6.3 | -0.7% | 26,611 |
| 2004/12/27 | 901.2 | 909.1 | 901.2 | 902.8 | +1.6 | +0.2% | 44,352 |
| 2004/12/24 | 898 | 907.5 | 893.3 | 901.2 | +7.9 | +0.9% | 62,093 |
| 2004/12/22 | 888.6 | 896.5 | 883.8 | 893.3 | +9.5 | +1.1% | 76,349 |
| 2004/12/21 | 883.8 | 887 | 883.8 | 883.8 | ±0 | ±0% | 49,738 |
| 2004/12/20 | 888.6 | 888.6 | 883.8 | 883.8 | -1.6 | -0.2% | 45,619 |
| 2004/12/17 | 888.6 | 890.2 | 883.8 | 885.4 | ±0 | ±0% | 68,746 |
| 2004/12/16 | 885.4 | 890.2 | 883.8 | 885.4 | +1.6 | +0.2% | 54,173 |
5001～
5050
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
