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 |
|---|---|---|---|---|---|---|---|
| 2003/12/25 | 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 |
| 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 |
5251～
5300
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 |
| 天 馬 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
