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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 938.4 | 938.4 | 915.4 | 935.5 | +14.4 | +1.6% | 34,151 |
| 2002/11/05 | 915.4 | 921.1 | 889.6 | 921.1 | +5.7 | +0.6% | 88,862 |
| 2002/11/01 | 912.5 | 915.4 | 906.8 | 915.4 | +14.3 | +1.6% | 83,287 |
| 2002/10/31 | 872.4 | 906.8 | 872.4 | 901.1 | +23 | +2.6% | 181,210 |
| 2002/10/30 | 912.5 | 918.3 | 875.2 | 878.1 | -37.3 | -4.1% | 137,650 |
| 2002/10/29 | 947 | 947 | 912.5 | 915.4 | -51.7 | -5.3% | 208,391 |
| 2002/10/28 | 1,058.9 | 1,061.8 | 961.3 | 967.1 | -80.3 | -7.7% | 65,166 |
| 2002/10/25 | 1,047.4 | 1,053.1 | 1,033.1 | 1,047.4 | -5.7 | -0.5% | 55,408 |
| 2002/10/24 | 1,076.1 | 1,076.1 | 1,050.3 | 1,053.1 | -5.8 | -0.5% | 57,499 |
| 2002/10/23 | 1,061.8 | 1,070.4 | 1,053.1 | 1,058.9 | -17.2 | -1.6% | 43,908 |
| 2002/10/22 | 1,079 | 1,084.7 | 1,061.8 | 1,076.1 | +11.5 | +1.1% | 108,377 |
| 2002/10/21 | 1,044.5 | 1,070.4 | 1,044.5 | 1,064.6 | +20.1 | +1.9% | 40,424 |
| 2002/10/18 | 1,038.8 | 1,047.4 | 1,035.9 | 1,044.5 | -17.3 | -1.6% | 22,303 |
| 2002/10/17 | 1,047.4 | 1,070.4 | 1,047.4 | 1,061.8 | +14.4 | +1.4% | 21,954 |
| 2002/10/16 | 1,004.4 | 1,047.4 | 1,004.4 | 1,047.4 | +48.8 | +4.9% | 59,242 |
| 2002/10/15 | 975.7 | 1,004.4 | 952.7 | 998.6 | +80.3 | +8.7% | 55,408 |
| 2002/10/11 | 881 | 935.5 | 881 | 918.3 | +8.6 | +0.9% | 166,225 |
| 2002/10/10 | 961.3 | 972.8 | 909.7 | 909.7 | -77.4 | -7.8% | 59,590 |
| 2002/10/09 | 975.7 | 998.6 | 969.9 | 987.1 | -46 | -4.5% | 158,907 |
| 2002/10/08 | 1,061.8 | 1,079 | 1,021.6 | 1,033.1 | -28.7 | -2.7% | 83,287 |
| 2002/10/07 | 1,076.1 | 1,076.1 | 1,050.3 | 1,061.8 | -86 | -7.5% | 37,287 |
| 2002/10/04 | 1,142.1 | 1,147.8 | 1,116.3 | 1,147.8 | -14.4 | -1.2% | 19,863 |
| 2002/10/03 | 1,170.8 | 1,176.5 | 1,145 | 1,162.2 | +11.5 | +1% | 45,999 |
| 2002/10/02 | 1,162.2 | 1,162.2 | 1,147.8 | 1,150.7 | -11.5 | -1% | 4,879 |
| 2002/10/01 | 1,162.2 | 1,170.8 | 1,139.2 | 1,162.2 | +8.6 | +0.7% | 12,545 |
| 2002/09/30 | 1,147.8 | 1,182.3 | 1,147.8 | 1,153.6 | -22.9 | -1.9% | 36,242 |
| 2002/09/27 | 1,245.4 | 1,245.4 | 1,176.5 | 1,176.5 | -57.4 | -4.7% | 48,787 |
| 2002/09/26 | 1,251.1 | 1,251.1 | 1,225.3 | 1,233.9 | +11.4 | +0.9% | 36,590 |
| 2002/09/25 | 1,233.9 | 1,256.9 | 1,219.6 | 1,222.5 | -5.7 | -0.5% | 100,711 |
| 2002/09/24 | 1,199.5 | 1,228.2 | 1,190.9 | 1,228.2 | +28.7 | +2.4% | 98,271 |
| 2002/09/20 | 1,176.5 | 1,213.8 | 1,176.5 | 1,199.5 | +23 | +2% | 89,211 |
| 2002/09/19 | 1,104.8 | 1,190.9 | 1,104.8 | 1,176.5 | +28.7 | +2.5% | 89,211 |
| 2002/09/18 | 1,139.2 | 1,147.8 | 1,119.1 | 1,147.8 | -2.9 | -0.3% | 42,515 |
| 2002/09/17 | 1,147.8 | 1,170.8 | 1,142.1 | 1,150.7 | +8.6 | +0.8% | 28,924 |
| 2002/09/13 | 1,139.2 | 1,142.1 | 1,130.6 | 1,142.1 | +2.9 | +0.3% | 72,832 |
| 2002/09/12 | 1,142.1 | 1,142.1 | 1,107.7 | 1,139.2 | -2.9 | -0.3% | 13,591 |
| 2002/09/11 | 1,142.1 | 1,142.1 | 1,127.8 | 1,142.1 | +8.6 | +0.8% | 25,439 |
| 2002/09/10 | 1,099.1 | 1,139.2 | 1,099.1 | 1,133.5 | +17.2 | +1.5% | 55,757 |
| 2002/09/09 | 1,087.6 | 1,116.3 | 1,073.2 | 1,116.3 | +43.1 | +4% | 20,909 |
| 2002/09/06 | 1,064.6 | 1,090.5 | 1,056 | 1,073.2 | +22.9 | +2.2% | 43,560 |
| 2002/09/05 | 1,047.4 | 1,064.6 | 1,041.7 | 1,050.3 | -25.8 | -2.4% | 37,636 |
| 2002/09/04 | 1,076.1 | 1,076.1 | 1,058.9 | 1,076.1 | -20.1 | -1.8% | 26,833 |
| 2002/09/03 | 1,119.1 | 1,119.1 | 1,090.5 | 1,096.2 | -11.5 | -1% | 28,227 |
| 2002/09/02 | 1,119.1 | 1,119.1 | 1,090.5 | 1,107.7 | -11.4 | -1% | 22,651 |
| 2002/08/30 | 1,101.9 | 1,122 | 1,093.3 | 1,119.1 | +17.2 | +1.6% | 26,136 |
| 2002/08/29 | 1,090.5 | 1,122 | 1,087.6 | 1,101.9 | +11.4 | +1% | 95,484 |
| 2002/08/28 | 1,113.4 | 1,113.4 | 1,090.5 | 1,090.5 | -22.9 | -2.1% | 11,151 |
| 2002/08/27 | 1,145 | 1,145 | 1,093.3 | 1,113.4 | -34.4 | -3% | 13,242 |
| 2002/08/26 | 1,099.1 | 1,147.8 | 1,099.1 | 1,147.8 | +48.7 | +4.4% | 47,393 |
| 2002/08/23 | 1,119.1 | 1,133.5 | 1,093.3 | 1,099.1 | +8.6 | +0.8% | 43,212 |
5401～
5450
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
