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 |
|---|---|---|---|---|---|---|---|
| 2001/09/12 | 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 |
| 2001/08/17 | 1,167.9 | 1,167.9 | 1,145 | 1,147.8 | -23 | -2% | 23,697 |
| 2001/08/16 | 1,205.2 | 1,205.2 | 1,162.2 | 1,170.8 | -5.7 | -0.5% | 13,242 |
| 2001/08/15 | 1,156.5 | 1,176.5 | 1,156.5 | 1,176.5 | +20 | +1.7% | 2,439 |
| 2001/08/14 | 1,147.8 | 1,159.3 | 1,147.8 | 1,156.5 | +5.8 | +0.5% | 9,757 |
| 2001/08/13 | 1,205.2 | 1,205.2 | 1,147.8 | 1,150.7 | -54.5 | -4.5% | 14,636 |
| 2001/08/10 | 1,156.5 | 1,205.2 | 1,156.5 | 1,205.2 | +28.7 | +2.4% | 3,833 |
| 2001/08/09 | 1,147.8 | 1,176.5 | 1,145 | 1,176.5 | -8.6 | -0.7% | 25,091 |
| 2001/08/08 | 1,205.2 | 1,205.2 | 1,176.5 | 1,185.1 | -46 | -3.7% | 8,712 |
| 2001/08/07 | 1,236.8 | 1,236.8 | 1,225.3 | 1,231.1 | -8.6 | -0.7% | 21,954 |
| 2001/08/06 | 1,236.8 | 1,239.7 | 1,222.5 | 1,239.7 | +2.9 | +0.2% | 5,227 |
| 2001/08/03 | 1,277 | 1,277 | 1,236.8 | 1,236.8 | -43 | -3.4% | 6,621 |
| 2001/08/02 | 1,285.6 | 1,288.5 | 1,279.8 | 1,279.8 | -2.9 | -0.2% | 8,015 |
| 2001/08/01 | 1,268.4 | 1,288.5 | 1,268.4 | 1,282.7 | +20.1 | +1.6% | 26,136 |
| 2001/07/31 | 1,242.5 | 1,271.2 | 1,228.2 | 1,262.6 | +63.1 | +5.3% | 51,924 |
| 2001/07/30 | 1,208.1 | 1,208.1 | 1,199.5 | 1,199.5 | +34.4 | +3% | 23,348 |
| 2001/07/27 | 1,156.5 | 1,176.5 | 1,156.5 | 1,165.1 | +5.8 | +0.5% | 14,288 |
| 2001/07/26 | 1,159.3 | 1,173.7 | 1,153.6 | 1,159.3 | +14.3 | +1.2% | 46,696 |
| 2001/07/25 | 1,147.8 | 1,147.8 | 1,133.5 | 1,145 | +5.8 | +0.5% | 76,317 |
| 2001/07/24 | 1,162.2 | 1,162.2 | 1,136.4 | 1,139.2 | -91.9 | -7.5% | 96,877 |
| 2001/07/23 | 1,259.8 | 1,259.8 | 1,231.1 | 1,231.1 | -40.1 | -3.2% | 14,985 |
| 2001/07/19 | 1,334.4 | 1,334.4 | 1,271.2 | 1,271.2 | -34.5 | -2.6% | 53,317 |
| 2001/07/18 | 1,331.5 | 1,334.4 | 1,305.7 | 1,305.7 | -83.2 | -6% | 81,544 |
| 2001/07/17 | 1,434.8 | 1,434.8 | 1,386 | 1,388.9 | -45.9 | -3.2% | 3,136 |
| 2001/07/16 | 1,434.8 | 1,434.8 | 1,426.2 | 1,434.8 | +114.8 | +8.7% | 12,894 |
| 2001/07/13 | 1,320 | 1,343 | 1,311.4 | 1,320 | +5.7 | +0.4% | 8,364 |
| 2001/07/12 | 1,320 | 1,320 | 1,314.3 | 1,314.3 | -5.7 | -0.4% | 2,788 |
| 2001/07/11 | 1,314.3 | 1,320 | 1,305.7 | 1,320 | -8.6 | -0.6% | 3,485 |
| 2001/07/10 | 1,328.6 | 1,331.5 | 1,322.9 | 1,328.6 | -14.4 | -1.1% | 5,924 |
| 2001/07/09 | 1,411.8 | 1,411.8 | 1,340.1 | 1,343 | -11.5 | -0.8% | 9,060 |
| 2001/07/06 | 1,374.5 | 1,374.5 | 1,354.5 | 1,354.5 | -22.9 | -1.7% | 2,439 |
| 2001/07/05 | 1,377.4 | 1,380.3 | 1,377.4 | 1,377.4 | ±0 | ±0% | 10,106 |
| 2001/07/04 | 1,377.4 | 1,397.5 | 1,363.1 | 1,377.4 | +14.3 | +1% | 20,560 |
5851～
5900
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
