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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 918.6 | 918.6 | 893.3 | 907.5 | -45.8 | -4.8% | 157,133 |
| 2003/11/11 | 929.6 | 959.6 | 915.4 | 953.3 | +23.7 | +2.5% | 427,363 |
| 2003/11/10 | 887 | 931.2 | 880.7 | 929.6 | +67.9 | +7.9% | 320,602 |
| 2003/11/07 | 861.7 | 864.9 | 850.7 | 861.7 | +11 | +1.3% | 118,166 |
| 2003/11/06 | 855.4 | 855.4 | 846 | 850.7 | -4.7 | -0.5% | 99,792 |
| 2003/11/05 | 852.3 | 860.2 | 841.2 | 855.4 | +11 | +1.3% | 89,338 |
| 2003/11/04 | 830.2 | 846 | 820.7 | 844.4 | +23.7 | +2.9% | 89,021 |
| 2003/10/31 | 820.7 | 830.2 | 817.6 | 820.7 | ±0 | ±0% | 57,658 |
| 2003/10/30 | 820.7 | 833.3 | 814.4 | 820.7 | +1.6 | +0.2% | 90,922 |
| 2003/10/29 | 822.3 | 831.8 | 814.4 | 819.1 | -3.2 | -0.4% | 48,787 |
| 2003/10/28 | 817.6 | 838.1 | 812.8 | 822.3 | +9.5 | +1.2% | 109,296 |
| 2003/10/27 | 823.9 | 823.9 | 809.7 | 812.8 | -11.1 | -1.3% | 47,837 |
| 2003/10/24 | 833.3 | 833.3 | 820.7 | 823.9 | -12.6 | -1.5% | 144,461 |
| 2003/10/23 | 798.6 | 846 | 798.6 | 836.5 | -37.9 | -4.3% | 193,248 |
| 2003/10/22 | 898 | 898 | 874.4 | 874.4 | -18.9 | -2.1% | 142,560 |
| 2003/10/21 | 904.4 | 904.4 | 888.6 | 893.3 | -11.1 | -1.2% | 128,304 |
| 2003/10/20 | 901.2 | 918.6 | 901.2 | 904.4 | -6.3 | -0.7% | 101,059 |
| 2003/10/17 | 910.7 | 912.2 | 899.6 | 910.7 | +4.8 | +0.5% | 90,288 |
| 2003/10/16 | 904.4 | 909.1 | 890.2 | 905.9 | +1.5 | +0.2% | 140,976 |
| 2003/10/15 | 915.4 | 915.4 | 902.8 | 904.4 | +1.6 | +0.2% | 192,614 |
| 2003/10/14 | 899.6 | 909.1 | 894.9 | 902.8 | +31.6 | +3.6% | 314,582 |
| 2003/10/10 | 861.7 | 871.2 | 849.1 | 871.2 | +25.2 | +3% | 214,157 |
| 2003/10/09 | 833.3 | 863.3 | 833.3 | 846 | +12.7 | +1.5% | 87,754 |
| 2003/10/08 | 842.8 | 849.1 | 830.2 | 833.3 | -22.1 | -2.6% | 284,170 |
| 2003/10/07 | 868.1 | 868.1 | 850.7 | 855.4 | -28.4 | -3.2% | 279,101 |
| 2003/10/06 | 899.6 | 899.6 | 883.8 | 883.8 | -12.7 | -1.4% | 93,773 |
| 2003/10/03 | 915.4 | 915.4 | 888.6 | 896.5 | -14.2 | -1.6% | 113,098 |
| 2003/10/02 | 877.5 | 912.2 | 874.4 | 910.7 | +49 | +5.7% | 404,870 |
| 2003/10/01 | 855.4 | 868.1 | 841.2 | 861.7 | -6.4 | -0.7% | 181,210 |
| 2003/09/30 | 868.1 | 880.7 | 858.6 | 868.1 | -18.9 | -2.1% | 178,042 |
| 2003/09/29 | 887 | 888.6 | 861.7 | 887 | -3.2 | -0.4% | 154,598 |
| 2003/09/26 | 883.8 | 899.6 | 872.8 | 890.2 | -18.9 | -2.1% | 187,546 |
| 2003/09/25 | 899.6 | 915.4 | 887 | 909.1 | -18.9 | -2% | 133,056 |
| 2003/09/24 | 926.5 | 932.8 | 879.1 | 928 | +26.8 | +3% | 285,437 |
| 2003/09/22 | 921.7 | 923.3 | 868.1 | 901.2 | -34.7 | -3.7% | 362,102 |
| 2003/09/19 | 947 | 975.4 | 921.7 | 935.9 | +26.8 | +2.9% | 552,182 |
| 2003/09/18 | 868.1 | 909.1 | 842.8 | 909.1 | +126.3 | +16.1% | 1,170,259 |
| 2003/09/17 | 782.8 | 787.6 | 778.1 | 782.8 | +1.5 | +0.2% | 214,157 |
| 2003/09/16 | 763.9 | 781.3 | 757.6 | 781.3 | +23.7 | +3.1% | 276,566 |
| 2003/09/12 | 756 | 757.6 | 752.8 | 757.6 | +6.3 | +0.8% | 156,182 |
| 2003/09/11 | 751.3 | 751.3 | 744.9 | 751.3 | -7.9 | -1% | 210,989 |
| 2003/09/10 | 757.6 | 763.9 | 757.6 | 759.2 | -11 | -1.4% | 139,075 |
| 2003/09/09 | 756 | 770.2 | 751.3 | 770.2 | +26.8 | +3.6% | 217,008 |
| 2003/09/08 | 730.7 | 751.3 | 730.7 | 743.4 | +15.8 | +2.2% | 102,643 |
| 2003/09/05 | 735.5 | 735.5 | 726 | 727.6 | -1.6 | -0.2% | 70,963 |
| 2003/09/04 | 726 | 738.6 | 726 | 729.2 | +4.8 | +0.7% | 64,310 |
| 2003/09/03 | 724.4 | 741.8 | 722.9 | 724.4 | +1.5 | +0.2% | 65,894 |
| 2003/09/02 | 741.8 | 741.8 | 715 | 722.9 | -18.9 | -2.5% | 131,472 |
| 2003/09/01 | 726 | 746.5 | 721.3 | 741.8 | +28.4 | +4% | 104,544 |
| 2003/08/29 | 702.3 | 726 | 700.8 | 713.4 | +6.3 | +0.9% | 80,467 |
5251～
5300
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
