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 |
|---|---|---|---|---|---|---|---|
| 2003/02/19 | 842.8 | 842.8 | 836.5 | 836.5 | -6.3 | -0.7% | 27,245 |
| 2003/02/18 | 852.3 | 852.3 | 842.8 | 842.8 | -1.6 | -0.2% | 31,363 |
| 2003/02/17 | 841.2 | 853.9 | 834.9 | 844.4 | +28.4 | +3.5% | 44,352 |
| 2003/02/14 | 825.4 | 839.6 | 814.4 | 816 | -7.9 | -1% | 100,109 |
| 2003/02/13 | 827 | 833.3 | 820.7 | 823.9 | -1.5 | -0.2% | 72,230 |
| 2003/02/12 | 823.9 | 831.8 | 823.9 | 825.4 | -4.8 | -0.6% | 45,302 |
| 2003/02/10 | 838.1 | 841.2 | 823.9 | 830.2 | -34.7 | -4% | 38,650 |
| 2003/02/07 | 872.8 | 877.5 | 858.6 | 864.9 | -7.9 | -0.9% | 12,989 |
| 2003/02/06 | 871.2 | 874.4 | 869.6 | 872.8 | -6.3 | -0.7% | 48,154 |
| 2003/02/05 | 883.8 | 894.9 | 879.1 | 879.1 | -4.7 | -0.5% | 40,234 |
| 2003/02/04 | 887 | 890.2 | 883.8 | 883.8 | -3.2 | -0.4% | 28,829 |
| 2003/02/03 | 896.5 | 896.5 | 842.8 | 887 | -6.3 | -0.7% | 17,424 |
| 2003/01/31 | 896.5 | 896.5 | 882.3 | 893.3 | -3.2 | -0.4% | 26,928 |
| 2003/01/30 | 901.2 | 905.9 | 896.5 | 896.5 | -1.5 | -0.2% | 38,016 |
| 2003/01/29 | 899.6 | 902.8 | 898 | 898 | -1.6 | -0.2% | 79,517 |
| 2003/01/28 | 910.7 | 912.2 | 899.6 | 899.6 | -14.2 | -1.6% | 61,776 |
| 2003/01/27 | 931.2 | 931.2 | 907.5 | 913.8 | -23.7 | -2.5% | 72,230 |
| 2003/01/24 | 965.9 | 965.9 | 931.2 | 937.5 | -22.1 | -2.3% | 110,563 |
| 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 |
5501～
5550
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000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。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
