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 |
|---|---|---|---|---|---|---|---|
| 2001/10/30 | 1,018.7 | 1,018.7 | 1,010.1 | 1,015.8 | -2.9 | -0.3% | 13,939 |
| 2001/10/29 | 1,047.4 | 1,047.4 | 1,018.7 | 1,018.7 | -14.4 | -1.4% | 35,196 |
| 2001/10/26 | 1,064.6 | 1,064.6 | 1,027.3 | 1,033.1 | -2.8 | -0.3% | 39,378 |
| 2001/10/25 | 1,033.1 | 1,047.4 | 1,033.1 | 1,035.9 | +8.6 | +0.8% | 50,530 |
| 2001/10/24 | 1,030.2 | 1,047.4 | 1,027.3 | 1,027.3 | -2.9 | -0.3% | 32,409 |
| 2001/10/23 | 1,030.2 | 1,061.8 | 1,027.3 | 1,030.2 | +2.9 | +0.3% | 25,788 |
| 2001/10/22 | 1,021.6 | 1,033.1 | 1,018.7 | 1,027.3 | +5.7 | +0.6% | 35,196 |
| 2001/10/19 | 1,018.7 | 1,033.1 | 1,018.7 | 1,021.6 | -20.1 | -1.9% | 25,788 |
| 2001/10/18 | 1,061.8 | 1,061.8 | 1,030.2 | 1,041.7 | -22.9 | -2.2% | 21,954 |
| 2001/10/17 | 1,076.1 | 1,090.5 | 1,061.8 | 1,064.6 | -20.1 | -1.9% | 18,818 |
| 2001/10/16 | 1,070.4 | 1,084.7 | 1,067.5 | 1,084.7 | +2.9 | +0.3% | 21,606 |
| 2001/10/15 | 1,145 | 1,145 | 1,070.4 | 1,081.8 | -63.2 | -5.5% | 27,530 |
| 2001/10/12 | 1,130.6 | 1,147.8 | 1,119.1 | 1,145 | +11.5 | +1% | 32,409 |
| 2001/10/11 | 1,119.1 | 1,133.5 | 1,096.2 | 1,133.5 | +63.1 | +5.9% | 14,636 |
| 2001/10/10 | 1,058.9 | 1,070.4 | 1,053.1 | 1,070.4 | +25.9 | +2.5% | 6,970 |
| 2001/10/09 | 1,058.9 | 1,058.9 | 1,030.2 | 1,044.5 | -43.1 | -4% | 11,151 |
| 2001/10/05 | 1,122 | 1,122 | 1,070.4 | 1,087.6 | -31.5 | -2.8% | 13,242 |
| 2001/10/04 | 1,145 | 1,145 | 1,116.3 | 1,119.1 | -14.4 | -1.3% | 23,000 |
| 2001/10/03 | 1,147.8 | 1,147.8 | 1,133.5 | 1,133.5 | -14.3 | -1.2% | 21,954 |
| 2001/10/02 | 1,136.4 | 1,167.9 | 1,136.4 | 1,147.8 | +17.2 | +1.5% | 23,697 |
| 2001/10/01 | 1,104.8 | 1,130.6 | 1,090.5 | 1,130.6 | +68.8 | +6.5% | 39,030 |
| 2001/09/28 | 1,027.3 | 1,067.5 | 1,021.6 | 1,061.8 | +83.3 | +8.5% | 30,666 |
| 2001/09/27 | 1,004.4 | 1,021.6 | 978.5 | 978.5 | -25.9 | -2.6% | 41,469 |
| 2001/09/26 | 1,007.2 | 1,038.8 | 990 | 1,004.4 | +17.3 | +1.8% | 17,772 |
| 2001/09/25 | 1,061.8 | 1,061.8 | 978.5 | 987.1 | +25.8 | +2.7% | 18,469 |
| 2001/09/21 | 969.9 | 998.6 | 961.3 | 961.3 | -11.5 | -1.2% | 5,924 |
| 2001/09/20 | 990 | 990 | 969.9 | 972.8 | -28.7 | -2.9% | 16,379 |
| 2001/09/19 | 992.9 | 1,013 | 992.9 | 1,001.5 | +23 | +2.4% | 12,545 |
| 2001/09/18 | 975.7 | 1,010.1 | 975.7 | 978.5 | -25.9 | -2.6% | 8,712 |
| 2001/09/17 | 1,076.1 | 1,076.1 | 978.5 | 1,004.4 | -28.7 | -2.8% | 12,545 |
| 2001/09/14 | 990 | 1,033.1 | 987.1 | 1,033.1 | +63.2 | +6.5% | 35,545 |
| 2001/09/13 | 969.9 | 1,001.5 | 961.3 | 969.9 | +2.8 | +0.3% | 22,651 |
| 2001/09/12 | 967.1 | 969.9 | 967.1 | 967.1 | -71.7 | -6.9% | 13,242 |
| 2001/09/11 | 1,018.7 | 1,038.8 | 1,018.7 | 1,038.8 | +34.4 | +3.4% | 33,803 |
| 2001/09/10 | 1,007.2 | 1,033.1 | 1,004.4 | 1,004.4 | -17.2 | -1.7% | 22,651 |
| 2001/09/07 | 1,033.1 | 1,047.4 | 1,015.8 | 1,021.6 | ±0 | ±0% | 21,606 |
| 2001/09/06 | 1,061.8 | 1,061.8 | 975.7 | 1,021.6 | -40.2 | -3.8% | 18,818 |
| 2001/09/05 | 1,090.5 | 1,090.5 | 1,061.8 | 1,061.8 | -25.8 | -2.4% | 11,151 |
| 2001/09/04 | 1,104.8 | 1,104.8 | 1,061.8 | 1,087.6 | -17.2 | -1.6% | 19,166 |
| 2001/09/03 | 1,147.8 | 1,147.8 | 1,104.8 | 1,104.8 | -14.3 | -1.3% | 5,227 |
| 2001/08/31 | 1,165.1 | 1,165.1 | 1,119.1 | 1,119.1 | -48.8 | -4.2% | 25,091 |
| 2001/08/30 | 1,145 | 1,167.9 | 1,139.2 | 1,167.9 | +22.9 | +2% | 11,848 |
| 2001/08/29 | 1,150.7 | 1,150.7 | 1,133.5 | 1,145 | -2.8 | -0.2% | 5,924 |
| 2001/08/28 | 1,205.2 | 1,205.2 | 1,145 | 1,147.8 | -23 | -2% | 10,454 |
| 2001/08/27 | 1,162.2 | 1,190.9 | 1,156.5 | 1,170.8 | +23 | +2% | 7,318 |
| 2001/08/24 | 1,147.8 | 1,147.8 | 1,133.5 | 1,147.8 | +14.3 | +1.3% | 6,273 |
| 2001/08/23 | 1,124.9 | 1,145 | 1,124.9 | 1,133.5 | +8.6 | +0.8% | 6,970 |
| 2001/08/22 | 1,113.4 | 1,124.9 | 1,110.5 | 1,124.9 | +8.6 | +0.8% | 10,454 |
| 2001/08/21 | 1,147.8 | 1,147.8 | 1,101.9 | 1,116.3 | -31.5 | -2.7% | 13,591 |
| 2001/08/20 | 1,147.8 | 1,147.8 | 1,147.8 | 1,147.8 | ±0 | ±0% | 8,712 |
5651～
5700
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
