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 |
|---|---|---|---|---|---|---|---|
| 2001/03/23 | 1,291.3 | 1,291.3 | 1,288.5 | 1,291.3 | ±0 | ±0% | 24,742 |
| 2001/03/22 | 1,291.3 | 1,291.3 | 1,291.3 | 1,291.3 | ±0 | ±0% | 33,454 |
| 2001/03/21 | 1,291.3 | 1,294.2 | 1,288.5 | 1,291.3 | - | - | 12,197 |
| 2001/03/19 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/16 | 1,262.6 | 1,305.7 | 1,262.6 | 1,305.7 | +43.1 | +3.4% | 12,197 |
| 2001/03/15 | 1,291.3 | 1,291.3 | 1,231.1 | 1,262.6 | +14.3 | +1.1% | 34,500 |
| 2001/03/14 | 1,248.3 | 1,248.3 | 1,248.3 | 1,248.3 | +45.9 | +3.8% | 348 |
| 2001/03/13 | 1,291.3 | 1,291.3 | 1,190.9 | 1,202.4 | -132 | -9.9% | 13,242 |
| 2001/03/12 | 1,320 | 1,334.4 | 1,320 | 1,334.4 | -22.9 | -1.7% | 5,576 |
| 2001/03/09 | 1,363.1 | 1,377.4 | 1,343 | 1,357.3 | -11.5 | -0.8% | 4,530 |
| 2001/03/08 | 1,363.1 | 1,368.8 | 1,354.5 | 1,368.8 | +2.9 | +0.2% | 14,985 |
| 2001/03/07 | 1,348.7 | 1,365.9 | 1,348.7 | 1,365.9 | +17.2 | +1.3% | 18,469 |
| 2001/03/06 | 1,351.6 | 1,351.6 | 1,348.7 | 1,348.7 | -2.9 | -0.2% | 9,757 |
| 2001/03/05 | 1,348.7 | 1,351.6 | 1,343 | 1,351.6 | +2.9 | +0.2% | 4,530 |
| 2001/03/02 | 1,368.8 | 1,368.8 | 1,343 | 1,348.7 | +8.6 | +0.6% | 23,000 |
| 2001/03/01 | 1,406.1 | 1,406.1 | 1,340.1 | 1,340.1 | -77.5 | -5.5% | 9,757 |
| 2001/02/28 | 1,374.5 | 1,417.6 | 1,363.1 | 1,417.6 | +11.5 | +0.8% | 8,364 |
| 2001/02/27 | 1,417.6 | 1,417.6 | 1,406.1 | 1,406.1 | +43 | +3.2% | 5,924 |
| 2001/02/26 | 1,325.8 | 1,363.1 | 1,325.8 | 1,363.1 | -14.3 | -1% | 8,712 |
| 2001/02/23 | 1,357.3 | 1,383.1 | 1,348.7 | 1,377.4 | +20.1 | +1.5% | 23,348 |
| 2001/02/22 | 1,371.7 | 1,371.7 | 1,334.4 | 1,357.3 | -14.4 | -1% | 14,636 |
| 2001/02/21 | 1,380.3 | 1,380.3 | 1,363.1 | 1,371.7 | -17.2 | -1.2% | 13,591 |
| 2001/02/20 | 1,463.5 | 1,463.5 | 1,383.1 | 1,388.9 | -74.6 | -5.1% | 9,409 |
| 2001/02/19 | 1,449.2 | 1,463.5 | 1,434.8 | 1,463.5 | -43 | -2.9% | 8,364 |
| 2001/02/16 | 1,506.5 | 1,506.5 | 1,492.2 | 1,506.5 | ±0 | ±0% | 18,121 |
| 2001/02/15 | 1,578.3 | 1,578.3 | 1,506.5 | 1,506.5 | ±0 | ±0% | 9,409 |
| 2001/02/14 | 1,552.5 | 1,552.5 | 1,506.5 | 1,506.5 | -57.4 | -3.7% | 5,924 |
| 2001/02/13 | 1,561.1 | 1,563.9 | 1,520.9 | 1,563.9 | ±0 | ±0% | 10,454 |
| 2001/02/09 | 1,584 | 1,584 | 1,563.9 | 1,563.9 | -20.1 | -1.3% | 5,227 |
| 2001/02/08 | 1,589.8 | 1,592.6 | 1,581.2 | 1,584 | -17.2 | -1.1% | 26,833 |
| 2001/02/07 | 1,607 | 1,607 | 1,584 | 1,601.2 | +17.2 | +1.1% | 6,970 |
| 2001/02/06 | 1,584 | 1,584 | 1,584 | 1,584 | +2.8 | +0.2% | 2,439 |
| 2001/02/05 | 1,578.3 | 1,595.5 | 1,549.6 | 1,581.2 | -17.2 | -1.1% | 5,576 |
| 2001/02/02 | 1,578.3 | 1,598.4 | 1,563.9 | 1,598.4 | +45.9 | +3% | 12,545 |
| 2001/02/01 | 1,578.3 | 1,578.3 | 1,549.6 | 1,552.5 | -25.8 | -1.6% | 10,454 |
| 2001/01/31 | 1,607 | 1,607 | 1,549.6 | 1,578.3 | +71.8 | +4.8% | 6,621 |
| 2001/01/30 | 1,463.5 | 1,520.9 | 1,463.5 | 1,506.5 | +14.3 | +1% | 2,091 |
| 2001/01/29 | 1,632.8 | 1,632.8 | 1,492.2 | 1,492.2 | -140.6 | -8.6% | 2,091 |
| 2001/01/26 | 1,632.8 | 1,632.8 | 1,549.6 | 1,632.8 | +11.5 | +0.7% | 12,545 |
| 2001/01/25 | 1,506.5 | 1,621.3 | 1,492.2 | 1,621.3 | +143.5 | +9.7% | 14,985 |
| 2001/01/24 | 1,446.3 | 1,477.8 | 1,391.8 | 1,477.8 | +28.6 | +2% | 9,060 |
| 2001/01/23 | 1,434.8 | 1,449.2 | 1,434.8 | 1,449.2 | +17.3 | +1.2% | 2,788 |
| 2001/01/22 | 1,248.3 | 1,431.9 | 1,248.3 | 1,431.9 | +83.2 | +6.2% | 9,409 |
| 2001/01/19 | 1,345.8 | 1,377.4 | 1,317.1 | 1,348.7 | ±0 | ±0% | 45,302 |
| 2001/01/18 | 1,377.4 | 1,377.4 | 1,262.6 | 1,348.7 | -28.7 | -2.1% | 18,818 |
| 2001/01/17 | 1,377.4 | 1,377.4 | 1,377.4 | 1,377.4 | +114.8 | +9.1% | 8,712 |
| 2001/01/16 | 1,147.8 | 1,262.6 | 1,147.8 | 1,262.6 | +143.5 | +12.8% | 25,439 |
| 2001/01/15 | 1,147.8 | 1,147.8 | 1,119.1 | 1,119.1 | +100.4 | +9.9% | 9,757 |
| 2001/01/12 | 1,004.4 | 1,076.1 | 1,004.4 | 1,018.7 | +14.3 | +1.4% | 31,015 |
| 2001/01/11 | 1,018.7 | 1,018.7 | 975.7 | 1,004.4 | -31.5 | -3% | 42,515 |
5801～
5850
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 | 346,500円 | +6.0% | +17.4% | 2.54% | 24.26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 | 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 | 570,000円 | +12.3% | +133.7% | 2.81% | 13.89倍 | 0.79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 | 80,900円 | -3.7% | -35.7% | 3.71% | 8.12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 | 2,092,000円 | +24.9% | +29.0% | 1.53% | 23.18倍 | 3.17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
