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 |
|---|---|---|---|---|---|---|---|
| 2000/09/11 | 1,773.9 | 1,773.9 | 1,721.8 | 1,747.9 | -52.1 | -2.9% | 48,299 |
| 2000/09/08 | 1,742.6 | 1,800 | 1,740 | 1,800 | +78.2 | +4.5% | 7,283 |
| 2000/09/07 | 1,747.9 | 1,747.9 | 1,721.8 | 1,721.8 | -26.1 | -1.5% | 9,583 |
| 2000/09/06 | 1,737.4 | 1,750.5 | 1,734.8 | 1,747.9 | +10.5 | +0.6% | 20,700 |
| 2000/09/05 | 1,787 | 1,787 | 1,737.4 | 1,737.4 | -62.6 | -3.5% | 7,283 |
| 2000/09/04 | 1,800 | 1,826.1 | 1,787 | 1,800 | ±0 | ±0% | 8,050 |
| 2000/09/01 | 1,737.4 | 1,826.1 | 1,737.4 | 1,800 | -26.1 | -1.4% | 15,333 |
| 2000/08/31 | 1,826.1 | 1,839.2 | 1,797.4 | 1,826.1 | +26.1 | +1.5% | 29,133 |
| 2000/08/30 | 1,724.4 | 1,852.2 | 1,724.4 | 1,800 | +88.7 | +5.2% | 47,916 |
| 2000/08/29 | 1,747.9 | 1,747.9 | 1,695.7 | 1,711.3 | -31.3 | -1.8% | 31,050 |
| 2000/08/28 | 1,734.8 | 1,758.3 | 1,734.8 | 1,742.6 | -2.6 | -0.1% | 44,849 |
| 2000/08/25 | 1,750.5 | 1,800 | 1,721.8 | 1,745.2 | -15.7 | -0.9% | 32,966 |
| 2000/08/24 | 1,800 | 1,800 | 1,760.9 | 1,760.9 | -39.1 | -2.2% | 24,150 |
| 2000/08/23 | 1,766.1 | 1,800 | 1,750.5 | 1,800 | +36.5 | +2.1% | 22,233 |
| 2000/08/22 | 1,826.1 | 1,828.7 | 1,747.9 | 1,763.5 | -49.6 | -2.7% | 119,215 |
| 2000/08/21 | 1,847 | 1,847 | 1,813.1 | 1,813.1 | -15.6 | -0.9% | 51,366 |
| 2000/08/18 | 1,839.2 | 1,852.2 | 1,828.7 | 1,828.7 | -15.7 | -0.9% | 26,833 |
| 2000/08/17 | 1,870.5 | 1,873.1 | 1,839.2 | 1,844.4 | -26.1 | -1.4% | 71,682 |
| 2000/08/16 | 1,852.2 | 1,875.7 | 1,826.1 | 1,870.5 | +18.3 | +1% | 83,566 |
| 2000/08/15 | 1,870.5 | 1,880.9 | 1,852.2 | 1,852.2 | -7.8 | -0.4% | 139,148 |
| 2000/08/14 | 1,873.1 | 1,878.3 | 1,852.2 | 1,860 | -7.9 | -0.4% | 87,782 |
| 2000/08/11 | 1,854.8 | 1,875.7 | 1,823.5 | 1,867.9 | +39.2 | +2.1% | 110,782 |
| 2000/08/10 | 1,852.2 | 1,875.7 | 1,826.1 | 1,828.7 | +28.7 | +1.6% | 78,966 |
| 2000/08/09 | 1,721.8 | 1,826.1 | 1,708.7 | 1,800 | +78.2 | +4.5% | 118,448 |
| 2000/08/08 | 1,747.9 | 1,747.9 | 1,682.6 | 1,721.8 | +75.7 | +4.6% | 85,865 |
| 2000/08/07 | 1,593.9 | 1,721.8 | 1,593.9 | 1,646.1 | +52.2 | +3.3% | 22,616 |
| 2000/08/04 | 1,591.3 | 1,596.5 | 1,554.8 | 1,593.9 | +28.7 | +1.8% | 79,732 |
| 2000/08/03 | 1,643.5 | 1,669.6 | 1,565.2 | 1,565.2 | -78.3 | -4.8% | 113,465 |
| 2000/08/02 | 1,565.2 | 1,643.5 | 1,565.2 | 1,643.5 | +78.3 | +5% | 21,083 |
| 2000/08/01 | 1,617.4 | 1,617.4 | 1,565.2 | 1,565.2 | ±0 | ±0% | 81,649 |
| 2000/07/31 | 1,620 | 1,620 | 1,487 | 1,565.2 | -80.9 | -4.9% | 22,233 |
| 2000/07/28 | 1,643.5 | 1,656.5 | 1,617.4 | 1,646.1 | -49.6 | -2.9% | 23,383 |
| 2000/07/27 | 1,646.1 | 1,695.7 | 1,630.5 | 1,695.7 | ±0 | ±0% | 17,250 |
| 2000/07/26 | 1,643.5 | 1,747.9 | 1,643.5 | 1,695.7 | -13 | -0.8% | 24,533 |
| 2000/07/25 | 1,734.8 | 1,734.8 | 1,695.7 | 1,708.7 | -26.1 | -1.5% | 23,766 |
| 2000/07/24 | 1,800 | 1,800 | 1,695.7 | 1,734.8 | -65.2 | -3.6% | 27,983 |
| 2000/07/21 | 1,800 | 1,813.1 | 1,787 | 1,800 | +13 | +0.7% | 28,366 |
| 2000/07/19 | 1,836.5 | 1,836.5 | 1,787 | 1,787 | - | - | 47,916 |
5801～
5838
件表示中 / 5838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 | 363,600円 | +6.0% | +17.4% | 2.42% | 25.46倍 | 2.58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 |
| 長谷川香 | 307,000円 | +2.5% | +7.5% | 2.02% | 18.71倍 | 1.06倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| エスケー化研 | 806,000円 | +2.1% | -19.7% | 1.49% | 11.44倍 | 0.71倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 中国塗 | 201,600円 | +3.3% | -4.0% | 4.02% | 9.99倍 | 1.41倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 80,100円 | +3.7% | -37.8% | 3.50% | 8.76倍 | 0.72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
