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 |
|---|---|---|---|---|---|---|---|
| 2001/06/06 | 1,589.8 | 1,595.5 | 1,581.2 | 1,595.5 | -23 | -1.4% | 13,591 |
| 2001/06/05 | 1,635.7 | 1,647.2 | 1,612.7 | 1,618.5 | -17.2 | -1.1% | 30,666 |
| 2001/06/04 | 1,650 | 1,650 | 1,618.5 | 1,635.7 | +14.4 | +0.9% | 34,848 |
| 2001/06/01 | 1,615.6 | 1,693.1 | 1,615.6 | 1,621.3 | ±0 | ±0% | 142,877 |
| 2001/05/31 | 1,710.3 | 1,724.6 | 1,621.3 | 1,621.3 | -80.4 | -4.7% | 273,557 |
| 2001/05/30 | 1,693.1 | 1,713.2 | 1,693.1 | 1,701.7 | +8.6 | +0.5% | 66,211 |
| 2001/05/29 | 1,635.7 | 1,693.1 | 1,635.7 | 1,693.1 | +57.4 | +3.5% | 27,181 |
| 2001/05/28 | 1,650 | 1,650 | 1,612.7 | 1,635.7 | -8.6 | -0.5% | 27,181 |
| 2001/05/25 | 1,652.9 | 1,652.9 | 1,586.9 | 1,644.3 | -8.6 | -0.5% | 27,878 |
| 2001/05/24 | 1,693.1 | 1,693.1 | 1,650 | 1,652.9 | -45.9 | -2.7% | 34,848 |
| 2001/05/23 | 1,693.1 | 1,704.5 | 1,684.5 | 1,698.8 | +5.7 | +0.3% | 85,029 |
| 2001/05/22 | 1,761.9 | 1,776.3 | 1,693.1 | 1,693.1 | -45.9 | -2.6% | 68,651 |
| 2001/05/21 | 1,945.6 | 1,945.6 | 1,739 | 1,739 | +66 | +3.9% | 81,893 |
| 2001/05/18 | 1,635.7 | 1,678.7 | 1,635.7 | 1,673 | +37.3 | +2.3% | 20,909 |
| 2001/05/17 | 1,609.8 | 1,635.7 | 1,607 | 1,635.7 | +28.7 | +1.8% | 4,879 |
| 2001/05/16 | 1,621.3 | 1,635.7 | 1,607 | 1,607 | -2.8 | -0.2% | 12,197 |
| 2001/05/15 | 1,589.8 | 1,635.7 | 1,589.8 | 1,609.8 | +11.4 | +0.7% | 26,136 |
| 2001/05/14 | 1,563.9 | 1,607 | 1,563.9 | 1,598.4 | +37.3 | +2.4% | 35,545 |
| 2001/05/11 | 1,555.3 | 1,572.5 | 1,552.5 | 1,561.1 | +8.6 | +0.6% | 20,909 |
| 2001/05/10 | 1,549.6 | 1,569.7 | 1,549.6 | 1,552.5 | +2.9 | +0.2% | 17,424 |
| 2001/05/09 | 1,578.3 | 1,578.3 | 1,535.2 | 1,549.6 | -20.1 | -1.3% | 25,091 |
| 2001/05/08 | 1,520.9 | 1,621.3 | 1,515.2 | 1,569.7 | +80.4 | +5.4% | 43,212 |
| 2001/05/07 | 1,495.1 | 1,503.7 | 1,483.6 | 1,489.3 | -2.9 | -0.2% | 55,408 |
| 2001/05/02 | 1,506.5 | 1,520.9 | 1,492.2 | 1,492.2 | -14.3 | -0.9% | 10,803 |
| 2001/05/01 | 1,506.5 | 1,512.3 | 1,506.5 | 1,506.5 | -14.4 | -0.9% | 4,530 |
| 2001/04/27 | 1,520.9 | 1,520.9 | 1,509.4 | 1,520.9 | +2.9 | +0.2% | 11,500 |
| 2001/04/26 | 1,518 | 1,520.9 | 1,515.2 | 1,518 | +8.6 | +0.6% | 4,530 |
| 2001/04/25 | 1,520.9 | 1,520.9 | 1,506.5 | 1,509.4 | +40.2 | +2.7% | 20,909 |
| 2001/04/24 | 1,463.5 | 1,520.9 | 1,434.8 | 1,469.2 | +34.4 | +2.4% | 9,060 |
| 2001/04/23 | 1,440.5 | 1,449.2 | 1,409 | 1,434.8 | +51.7 | +3.7% | 14,288 |
| 2001/04/20 | 1,374.5 | 1,403.2 | 1,374.5 | 1,383.1 | +5.7 | +0.4% | 13,939 |
| 2001/04/19 | 1,377.4 | 1,377.4 | 1,377.4 | 1,377.4 | ±0 | ±0% | 2,439 |
| 2001/04/18 | 1,377.4 | 1,377.4 | 1,363.1 | 1,377.4 | ±0 | ±0% | 3,136 |
| 2001/04/17 | 1,377.4 | 1,377.4 | 1,374.5 | 1,377.4 | +14.3 | +1% | 10,803 |
| 2001/04/16 | 1,391.8 | 1,391.8 | 1,363.1 | 1,363.1 | +11.5 | +0.9% | 7,667 |
| 2001/04/13 | 1,320 | 1,351.6 | 1,320 | 1,351.6 | -11.5 | -0.8% | 2,439 |
| 2001/04/12 | 1,377.4 | 1,377.4 | 1,363.1 | 1,363.1 | +14.4 | +1.1% | 1,742 |
| 2001/04/11 | 1,328.6 | 1,348.7 | 1,291.3 | 1,348.7 | +28.7 | +2.2% | 19,515 |
| 2001/04/10 | 1,334.4 | 1,334.4 | 1,320 | 1,320 | -14.4 | -1.1% | 11,848 |
| 2001/04/09 | 1,357.3 | 1,357.3 | 1,334.4 | 1,334.4 | -14.3 | -1.1% | 5,227 |
| 2001/04/06 | 1,371.7 | 1,371.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 7,318 |
| 2001/04/05 | 1,348.7 | 1,348.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 2,091 |
| 2001/04/04 | 1,380.3 | 1,386 | 1,348.7 | 1,348.7 | -28.7 | -2.1% | 8,712 |
| 2001/04/03 | 1,386 | 1,406.1 | 1,377.4 | 1,377.4 | ±0 | ±0% | 8,015 |
| 2001/04/02 | 1,377.4 | 1,377.4 | 1,371.7 | 1,377.4 | -57.4 | -4% | 6,970 |
| 2001/03/30 | 1,363.1 | 1,434.8 | 1,348.7 | 1,434.8 | - | - | 17,076 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 1,377.4 | 1,377.4 | 1,363.1 | 1,363.1 | -14.3 | -1% | 12,197 |
| 2001/03/27 | 1,409 | 1,423.3 | 1,363.1 | 1,377.4 | -5.7 | -0.4% | 19,515 |
| 2001/03/26 | 1,219.6 | 1,383.1 | 1,219.6 | 1,383.1 | +91.8 | +7.1% | 21,257 |
5751～
5800
件表示中 / 5967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 |
| アース製薬 | 547,000円 | +6.1% | -3.5% | 2.19% | 36.09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 | 81,100円 | -3.7% | -35.7% | 3.70% | 8.14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 |
| 伊勢化 | 2,066,000円 | +24.9% | +29.0% | 1.55% | 22.89倍 | 3.13倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
