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 |
|---|---|---|---|---|---|---|---|
| 2002/09/18 | 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 |
| 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 |
5601～
5650
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
