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 |
|---|---|---|---|---|---|---|---|
| 2002/07/24 | 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 |
| 2002/06/13 | 981.4 | 984.3 | 975.7 | 975.7 | -2.8 | -0.3% | 16,379 |
| 2002/06/12 | 990 | 998.6 | 955.6 | 978.5 | -25.9 | -2.6% | 44,257 |
| 2002/06/11 | 1,004.4 | 1,007.2 | 990 | 1,004.4 | -17.2 | -1.7% | 50,530 |
| 2002/06/10 | 1,004.4 | 1,021.6 | 1,004.4 | 1,021.6 | ±0 | ±0% | 31,015 |
| 2002/06/07 | 1,007.2 | 1,021.6 | 998.6 | 1,021.6 | +14.4 | +1.4% | 39,030 |
| 2002/06/06 | 1,024.4 | 1,027.3 | 998.6 | 1,007.2 | -17.2 | -1.7% | 146,710 |
| 2002/06/05 | 990 | 1,024.4 | 969.9 | 1,024.4 | +54.5 | +5.6% | 233,482 |
| 2002/06/04 | 975.7 | 978.5 | 964.2 | 969.9 | -11.5 | -1.2% | 90,953 |
| 2002/06/03 | 975.7 | 990 | 967.1 | 981.4 | -23 | -2.3% | 87,120 |
| 2002/05/31 | 944.1 | 1,004.4 | 938.4 | 1,004.4 | +60.3 | +6.4% | 162,043 |
| 2002/05/30 | 924 | 944.1 | 918.3 | 944.1 | +23 | +2.5% | 102,453 |
| 2002/05/29 | 918.3 | 929.8 | 906.8 | 921.1 | +5.7 | +0.6% | 117,438 |
| 2002/05/28 | 921.1 | 921.1 | 901.1 | 915.4 | ±0 | ±0% | 48,090 |
| 2002/05/27 | 924 | 924 | 912.5 | 915.4 | -2.9 | -0.3% | 67,605 |
| 2002/05/24 | 901.1 | 921.1 | 901.1 | 918.3 | +8.6 | +0.9% | 45,999 |
| 2002/05/23 | 918.3 | 921.1 | 903.9 | 909.7 | -20.1 | -2.2% | 71,090 |
| 2002/05/22 | 947 | 947 | 921.1 | 929.8 | -20 | -2.1% | 74,923 |
| 2002/05/21 | 944.1 | 958.4 | 932.6 | 949.8 | +2.8 | +0.3% | 94,090 |
| 2002/05/20 | 944.1 | 958.4 | 932.6 | 947 | +43.1 | +4.8% | 68,651 |
| 2002/05/17 | 947 | 947 | 901.1 | 903.9 | -37.3 | -4% | 119,877 |
| 2002/05/16 | 903.9 | 941.2 | 903.9 | 941.2 | +37.3 | +4.1% | 152,286 |
5601～
5650
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
