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 |
|---|---|---|---|---|---|---|---|
| 2003/01/23 | 915.4 | 959.6 | 913.8 | 959.6 | +45.8 | +5% | 52,589 |
| 2003/01/22 | 915.4 | 928 | 899.6 | 913.8 | +11 | +1.2% | 140,976 |
| 2003/01/21 | 866.5 | 909.1 | 866.5 | 902.8 | +39.5 | +4.6% | 54,490 |
| 2003/01/20 | 877.5 | 879.1 | 858.6 | 863.3 | -1.6 | -0.2% | 48,470 |
| 2003/01/17 | 883.8 | 883.8 | 864.9 | 864.9 | -1.6 | -0.2% | 72,230 |
| 2003/01/16 | 861.7 | 887 | 852.3 | 866.5 | -3.1 | -0.4% | 28,829 |
| 2003/01/15 | 874.4 | 880.7 | 864.9 | 869.6 | +7.9 | +0.9% | 53,222 |
| 2003/01/14 | 849.1 | 861.7 | 839.6 | 861.7 | +37.8 | +4.6% | 48,470 |
| 2003/01/10 | 817.6 | 830.2 | 811.2 | 823.9 | +28.4 | +3.6% | 93,456 |
| 2003/01/09 | 836.5 | 836.5 | 773.4 | 795.5 | -41 | -4.9% | 205,286 |
| 2003/01/08 | 891.7 | 899.6 | 828.6 | 836.5 | -52.1 | -5.9% | 75,715 |
| 2003/01/07 | 920.1 | 921.7 | 888.6 | 888.6 | -18.9 | -2.1% | 75,398 |
| 2003/01/06 | 921.7 | 921.7 | 899.6 | 907.5 | +11 | +1.2% | 12,038 |
| 2002/12/30 | 910.7 | 910.7 | 896.5 | 896.5 | -17.3 | -1.9% | 10,454 |
| 2002/12/27 | 915.4 | 918.6 | 910.7 | 913.8 | -1.6 | -0.2% | 37,066 |
| 2002/12/26 | 899.6 | 918.6 | 896.5 | 915.4 | +9.5 | +1% | 11,088 |
| 2002/12/25 | 907.5 | 910.7 | 901.2 | 905.9 | -1.6 | -0.2% | 11,088 |
| 2002/12/24 | 931.2 | 931.2 | 890.2 | 907.5 | -6.3 | -0.7% | 18,058 |
| 2002/12/20 | 899.6 | 940.7 | 899.6 | 913.8 | +4.7 | +0.5% | 27,562 |
| 2002/12/19 | 918.6 | 921.7 | 902.8 | 909.1 | -9.5 | -1% | 19,642 |
| 2002/12/18 | 984.8 | 988 | 890.2 | 918.6 | -75.7 | -7.6% | 35,165 |
| 2002/12/17 | 959.6 | 994.3 | 959.6 | 994.3 | +27.2 | +2.8% | 96,624 |
| 2002/12/16 | 955.6 | 975.7 | 941.2 | 967.1 | ±0 | ±0% | 75,620 |
| 2002/12/13 | 961.3 | 975.7 | 949.8 | 967.1 | -28.7 | -2.9% | 103,150 |
| 2002/12/12 | 1,001.5 | 1,001.5 | 987.1 | 995.8 | +23 | +2.4% | 47,045 |
| 2002/12/11 | 987.1 | 987.1 | 972.8 | 972.8 | ±0 | ±0% | 9,757 |
| 2002/12/10 | 975.7 | 981.4 | 969.9 | 972.8 | +2.9 | +0.3% | 30,666 |
| 2002/12/09 | 978.5 | 990 | 969.9 | 969.9 | -8.6 | -0.9% | 18,818 |
| 2002/12/06 | 1,010.1 | 1,018.7 | 969.9 | 978.5 | -28.7 | -2.8% | 28,227 |
| 2002/12/05 | 1,033.1 | 1,033.1 | 1,004.4 | 1,007.2 | -25.9 | -2.5% | 23,348 |
| 2002/12/04 | 1,033.1 | 1,033.1 | 1,004.4 | 1,033.1 | ±0 | ±0% | 33,454 |
| 2002/12/03 | 1,047.4 | 1,047.4 | 1,004.4 | 1,033.1 | +28.7 | +2.9% | 34,500 |
| 2002/12/02 | 995.8 | 1,015.8 | 990 | 1,004.4 | +14.4 | +1.5% | 53,317 |
| 2002/11/29 | 958.4 | 1,004.4 | 958.4 | 990 | +17.2 | +1.8% | 55,757 |
| 2002/11/28 | 972.8 | 990 | 969.9 | 972.8 | +2.9 | +0.3% | 29,969 |
| 2002/11/27 | 941.2 | 975.7 | 941.2 | 969.9 | +28.7 | +3% | 26,484 |
| 2002/11/26 | 941.2 | 955.6 | 938.4 | 941.2 | +5.7 | +0.6% | 65,166 |
| 2002/11/25 | 938.4 | 941.2 | 935.5 | 935.5 | -2.9 | -0.3% | 35,196 |
| 2002/11/22 | 909.7 | 938.4 | 898.2 | 938.4 | +28.7 | +3.2% | 81,893 |
| 2002/11/21 | 906.8 | 912.5 | 872.4 | 909.7 | -22.9 | -2.5% | 78,408 |
| 2002/11/20 | 886.7 | 932.6 | 878.1 | 932.6 | +43 | +4.8% | 24,394 |
| 2002/11/19 | 895.3 | 918.3 | 875.2 | 889.6 | -45.9 | -4.9% | 34,151 |
| 2002/11/18 | 944.1 | 947 | 915.4 | 935.5 | +5.7 | +0.6% | 48,439 |
| 2002/11/15 | 947 | 947 | 915.4 | 929.8 | +25.9 | +2.9% | 36,242 |
| 2002/11/14 | 886.7 | 903.9 | 886.7 | 903.9 | ±0 | ±0% | 10,803 |
| 2002/11/13 | 941.2 | 941.2 | 889.6 | 903.9 | -37.3 | -4% | 17,424 |
| 2002/11/12 | 875.2 | 947 | 875.2 | 941.2 | +57.4 | +6.5% | 11,500 |
| 2002/11/11 | 903.9 | 915.4 | 881 | 883.8 | -34.5 | -3.8% | 22,651 |
| 2002/11/08 | 918.3 | 932.6 | 918.3 | 918.3 | -2.8 | -0.3% | 16,379 |
| 2002/11/07 | 938.4 | 941.2 | 918.3 | 921.1 | -14.4 | -1.5% | 9,409 |
5351～
5400
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
