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 |
|---|---|---|---|---|---|---|---|
| 2004/01/29 | 800.2 | 830.2 | 798.6 | 830.2 | +33.2 | +4.2% | 472,982 |
| 2004/01/28 | 820.7 | 830.2 | 781.3 | 797 | -34.8 | -4.2% | 488,189 |
| 2004/01/27 | 839.6 | 841.2 | 825.4 | 831.8 | -11 | -1.3% | 157,450 |
| 2004/01/26 | 846 | 850.7 | 836.5 | 842.8 | ±0 | ±0% | 272,131 |
| 2004/01/23 | 866.5 | 868.1 | 823.9 | 842.8 | -30 | -3.4% | 338,659 |
| 2004/01/22 | 879.1 | 883.8 | 866.5 | 872.8 | -28.4 | -3.2% | 147,312 |
| 2004/01/21 | 902.8 | 909.1 | 869.6 | 901.2 | -7.9 | -0.9% | 52,589 |
| 2004/01/20 | 904.4 | 909.1 | 902.8 | 909.1 | +4.7 | +0.5% | 63,360 |
| 2004/01/19 | 910.7 | 910.7 | 901.2 | 904.4 | -7.8 | -0.9% | 108,346 |
| 2004/01/16 | 902.8 | 912.2 | 901.2 | 912.2 | +6.3 | +0.7% | 42,451 |
| 2004/01/15 | 915.4 | 915.4 | 902.8 | 905.9 | +1.5 | +0.2% | 35,798 |
| 2004/01/14 | 909.1 | 909.1 | 902.8 | 904.4 | -4.7 | -0.5% | 35,482 |
| 2004/01/13 | 904.4 | 912.2 | 902.8 | 909.1 | +4.7 | +0.5% | 44,035 |
| 2004/01/09 | 905.9 | 910.7 | 901.2 | 904.4 | -7.8 | -0.9% | 41,184 |
| 2004/01/08 | 912.2 | 917 | 902.8 | 912.2 | +6.3 | +0.7% | 59,242 |
| 2004/01/07 | 894.9 | 909.1 | 894.9 | 905.9 | +9.4 | +1% | 58,925 |
| 2004/01/06 | 893.3 | 899.6 | 893.3 | 896.5 | -3.1 | -0.3% | 34,531 |
| 2004/01/05 | 898 | 901.2 | 896.5 | 899.6 | -1.6 | -0.2% | 33,898 |
| 2003/12/30 | 893.3 | 909.1 | 893.3 | 901.2 | -3.2 | -0.4% | 29,779 |
| 2003/12/29 | 901.2 | 904.4 | 896.5 | 904.4 | -1.5 | -0.2% | 25,978 |
| 2003/12/26 | 894.9 | 905.9 | 894.9 | 905.9 | +6.3 | +0.7% | 42,768 |
| 2003/12/25 | 905.9 | 905.9 | 887 | 899.6 | -6.3 | -0.7% | 22,493 |
| 2003/12/24 | 899.6 | 905.9 | 893.3 | 905.9 | +7.9 | +0.9% | 63,677 |
| 2003/12/22 | 896.5 | 898 | 888.6 | 898 | +3.1 | +0.3% | 74,131 |
| 2003/12/19 | 887 | 894.9 | 883.8 | 894.9 | +17.4 | +2% | 98,525 |
| 2003/12/18 | 868.1 | 877.5 | 860.2 | 877.5 | +1.6 | +0.2% | 145,411 |
| 2003/12/17 | 887 | 888.6 | 861.7 | 875.9 | -11.1 | -1.3% | 112,464 |
| 2003/12/16 | 899.6 | 901.2 | 883.8 | 887 | -41 | -4.4% | 103,594 |
| 2003/12/15 | 928 | 931.2 | 920.1 | 928 | +12.6 | +1.4% | 70,646 |
| 2003/12/12 | 917 | 928 | 912.2 | 915.4 | ±0 | ±0% | 79,200 |
| 2003/12/11 | 913.8 | 915.4 | 907.5 | 915.4 | +9.5 | +1% | 50,371 |
| 2003/12/10 | 909.1 | 912.2 | 901.2 | 905.9 | -3.2 | -0.4% | 24,394 |
| 2003/12/09 | 899.6 | 909.1 | 899.6 | 909.1 | +14.2 | +1.6% | 45,619 |
| 2003/12/08 | 902.8 | 905.9 | 893.3 | 894.9 | -4.7 | -0.5% | 30,413 |
| 2003/12/05 | 915.4 | 915.4 | 888.6 | 899.6 | +1.6 | +0.2% | 51,322 |
| 2003/12/04 | 898 | 910.7 | 896.5 | 898 | +3.1 | +0.3% | 24,077 |
| 2003/12/03 | 885.4 | 899.6 | 883.8 | 894.9 | -3.1 | -0.3% | 38,966 |
| 2003/12/02 | 913.8 | 913.8 | 893.3 | 898 | -15.8 | -1.7% | 15,206 |
| 2003/12/01 | 898 | 913.8 | 888.6 | 913.8 | +28.4 | +3.2% | 97,891 |
| 2003/11/28 | 887 | 888.6 | 874.4 | 885.4 | +3.1 | +0.4% | 52,906 |
| 2003/11/27 | 893.3 | 894.9 | 882.3 | 882.3 | -20.5 | -2.3% | 47,837 |
| 2003/11/26 | 874.4 | 909.1 | 874.4 | 902.8 | +14.2 | +1.6% | 23,760 |
| 2003/11/25 | 918.6 | 918.6 | 883.8 | 888.6 | +20.5 | +2.4% | 27,878 |
| 2003/11/21 | 888.6 | 888.6 | 864.9 | 868.1 | +4.8 | +0.6% | 29,462 |
| 2003/11/20 | 868.1 | 877.5 | 855.4 | 863.3 | -15.8 | -1.8% | 52,272 |
| 2003/11/19 | 883.8 | 883.8 | 844.4 | 879.1 | -9.5 | -1.1% | 79,200 |
| 2003/11/18 | 883.8 | 899.6 | 883.8 | 888.6 | ±0 | ±0% | 46,886 |
| 2003/11/17 | 929.6 | 931.2 | 888.6 | 888.6 | -15.8 | -1.7% | 75,082 |
| 2003/11/14 | 888.6 | 928 | 888.6 | 904.4 | +3.2 | +0.4% | 203,702 |
| 2003/11/13 | 899.6 | 912.2 | 898 | 901.2 | -6.3 | -0.7% | 98,525 |
5101～
5150
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
