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 |
|---|---|---|---|---|---|---|---|
| 2002/08/22 | 1,122 | 1,122 | 1,090.5 | 1,090.5 | -28.6 | -2.6% | 15,333 |
| 2002/08/21 | 1,119.1 | 1,133.5 | 1,119.1 | 1,119.1 | ±0 | ±0% | 49,484 |
| 2002/08/20 | 1,122 | 1,127.8 | 1,119.1 | 1,119.1 | ±0 | ±0% | 47,393 |
| 2002/08/19 | 1,124.9 | 1,133.5 | 1,119.1 | 1,119.1 | ±0 | ±0% | 46,348 |
| 2002/08/16 | 1,119.1 | 1,133.5 | 1,107.7 | 1,119.1 | -23 | -2% | 62,726 |
| 2002/08/15 | 1,153.6 | 1,156.5 | 1,119.1 | 1,142.1 | -11.5 | -1% | 43,212 |
| 2002/08/14 | 1,133.5 | 1,156.5 | 1,127.8 | 1,153.6 | +5.8 | +0.5% | 50,530 |
| 2002/08/13 | 1,176.5 | 1,176.5 | 1,119.1 | 1,147.8 | -43.1 | -3.6% | 46,696 |
| 2002/08/12 | 1,208.1 | 1,208.1 | 1,176.5 | 1,190.9 | -5.7 | -0.5% | 110,468 |
| 2002/08/09 | 1,182.3 | 1,196.6 | 1,173.7 | 1,196.6 | +14.3 | +1.2% | 112,211 |
| 2002/08/08 | 1,162.2 | 1,202.4 | 1,159.3 | 1,182.3 | +5.8 | +0.5% | 141,134 |
| 2002/08/07 | 1,104.8 | 1,190.9 | 1,104.8 | 1,176.5 | +57.4 | +5.1% | 244,284 |
| 2002/08/06 | 1,093.3 | 1,124.9 | 1,079 | 1,119.1 | +28.6 | +2.6% | 101,756 |
| 2002/08/05 | 1,050.3 | 1,090.5 | 1,047.4 | 1,090.5 | +20.1 | +1.9% | 99,665 |
| 2002/08/02 | 1,076.1 | 1,076.1 | 1,056 | 1,070.4 | +17.3 | +1.6% | 153,331 |
| 2002/08/01 | 1,056 | 1,056 | 1,047.4 | 1,053.1 | -2.9 | -0.3% | 32,060 |
| 2002/07/31 | 1,076.1 | 1,076.1 | 1,021.6 | 1,056 | -20.1 | -1.9% | 52,272 |
| 2002/07/30 | 1,041.7 | 1,084.7 | 1,033.1 | 1,076.1 | +57.4 | +5.6% | 177,028 |
| 2002/07/29 | 1,018.7 | 1,033.1 | 1,013 | 1,018.7 | ±0 | ±0% | 90,953 |
| 2002/07/26 | 1,015.8 | 1,024.4 | 1,015.8 | 1,018.7 | +2.9 | +0.3% | 443,964 |
| 2002/07/25 | 1,018.7 | 1,044.5 | 1,013 | 1,015.8 | -2.9 | -0.3% | 328,965 |
| 2002/07/24 | 1,021.6 | 1,027.3 | 1,013 | 1,018.7 | -14.4 | -1.4% | 327,920 |
| 2002/07/23 | 1,010.1 | 1,047.4 | 1,004.4 | 1,033.1 | +31.6 | +3.2% | 310,844 |
| 2002/07/22 | 941.2 | 1,015.8 | 932.6 | 1,001.5 | +60.3 | +6.4% | 287,844 |
| 2002/07/19 | 918.3 | 941.2 | 903.9 | 941.2 | +22.9 | +2.5% | 108,726 |
| 2002/07/18 | 855.1 | 918.3 | 848 | 918.3 | +86.1 | +10.3% | 92,347 |
| 2002/07/17 | 820.7 | 840.8 | 817.8 | 832.2 | +10.1 | +1.2% | 26,484 |
| 2002/07/16 | 836.5 | 840.8 | 820.7 | 822.1 | -15.8 | -1.9% | 59,590 |
| 2002/07/15 | 866.6 | 869.5 | 837.9 | 837.9 | +1.4 | +0.2% | 26,136 |
| 2002/07/12 | 840.8 | 840.8 | 835.1 | 836.5 | -2.9 | -0.3% | 21,257 |
| 2002/07/11 | 860.9 | 860.9 | 837.9 | 839.4 | -33 | -3.8% | 65,166 |
| 2002/07/10 | 886.7 | 886.7 | 863.8 | 872.4 | -14.3 | -1.6% | 31,015 |
| 2002/07/09 | 886.7 | 886.7 | 866.6 | 886.7 | +20.1 | +2.3% | 29,969 |
| 2002/07/08 | 889.6 | 889.6 | 860.9 | 866.6 | +5.7 | +0.7% | 42,515 |
| 2002/07/05 | 895.3 | 903.9 | 860.9 | 860.9 | -34.4 | -3.8% | 35,196 |
| 2002/07/04 | 903.9 | 906.8 | 895.3 | 895.3 | ±0 | ±0% | 19,515 |
| 2002/07/03 | 889.6 | 895.3 | 883.8 | 895.3 | +2.9 | +0.3% | 29,272 |
| 2002/07/02 | 898.2 | 898.2 | 883.8 | 892.4 | +8.6 | +1% | 35,196 |
| 2002/07/01 | 886.7 | 901.1 | 875.2 | 883.8 | +22.9 | +2.7% | 48,787 |
| 2002/06/28 | 848 | 866.6 | 848 | 860.9 | ±0 | ±0% | 79,802 |
| 2002/06/27 | 872.4 | 886.7 | 849.4 | 860.9 | -5.7 | -0.7% | 42,863 |
| 2002/06/26 | 889.6 | 915.4 | 863.8 | 866.6 | -34.5 | -3.8% | 7,667 |
| 2002/06/25 | 892.4 | 918.3 | 892.4 | 901.1 | +11.5 | +1.3% | 14,636 |
| 2002/06/24 | 878.1 | 901.1 | 878.1 | 889.6 | -31.5 | -3.4% | 46,696 |
| 2002/06/21 | 944.1 | 944.1 | 918.3 | 921.1 | -28.7 | -3% | 38,681 |
| 2002/06/20 | 952.7 | 952.7 | 926.9 | 949.8 | -11.5 | -1.2% | 105,241 |
| 2002/06/19 | 967.1 | 969.9 | 958.4 | 961.3 | -5.8 | -0.6% | 63,423 |
| 2002/06/18 | 987.1 | 987.1 | 949.8 | 967.1 | -20 | -2% | 53,666 |
| 2002/06/17 | 1,010.1 | 1,010.1 | 924 | 987.1 | +20 | +2.1% | 62,726 |
| 2002/06/14 | 947 | 978.5 | 932.6 | 967.1 | -8.6 | -0.9% | 127,544 |
5451～
5500
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
