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 |
|---|---|---|---|---|---|---|---|
| 2001/01/10 | 1,147.8 | 1,147.8 | 1,035.9 | 1,035.9 | -114.8 | -10% | 10,803 |
| 2001/01/09 | 1,205.2 | 1,205.2 | 1,150.7 | 1,150.7 | -54.5 | -4.5% | 3,136 |
| 2001/01/05 | 1,233.9 | 1,233.9 | 1,176.5 | 1,205.2 | +28.7 | +2.4% | 11,151 |
| 2001/01/04 | 1,262.6 | 1,262.6 | 1,176.5 | 1,176.5 | -100.5 | -7.9% | 1,742 |
| 2000/12/29 | 1,291.3 | 1,291.3 | 1,277 | 1,277 | -71.7 | -5.3% | 3,136 |
| 2000/12/28 | 1,348.7 | 1,348.7 | 1,274.1 | 1,348.7 | ±0 | ±0% | 16,727 |
| 2000/12/27 | 1,377.4 | 1,377.4 | 1,334.4 | 1,348.7 | -71.8 | -5.1% | 13,939 |
| 2000/12/26 | 1,409 | 1,423.3 | 1,409 | 1,420.5 | +17.3 | +1.2% | 1,742 |
| 2000/12/25 | 1,429.1 | 1,429.1 | 1,403.2 | 1,403.2 | -11.5 | -0.8% | 22,303 |
| 2000/12/22 | 1,434.8 | 1,434.8 | 1,414.7 | 1,414.7 | +34.4 | +2.5% | 4,530 |
| 2000/12/21 | 1,434.8 | 1,463.5 | 1,380.3 | 1,380.3 | -83.2 | -5.7% | 8,364 |
| 2000/12/20 | 1,492.2 | 1,492.2 | 1,377.4 | 1,463.5 | -28.7 | -1.9% | 3,485 |
| 2000/12/19 | 1,535.2 | 1,535.2 | 1,492.2 | 1,492.2 | -28.7 | -1.9% | 23,348 |
| 2000/12/18 | 1,546.7 | 1,546.7 | 1,520.9 | 1,520.9 | -43 | -2.7% | 8,712 |
| 2000/12/15 | 1,598.4 | 1,598.4 | 1,549.6 | 1,563.9 | +103 | +7.1% | 9,757 |
| 2000/12/14 | 1,460.9 | 1,460.9 | 1,447.8 | 1,460.9 | +15.7 | +1.1% | 6,900 |
| 2000/12/13 | 1,440 | 1,460.9 | 1,434.8 | 1,445.2 | +5.2 | +0.4% | 24,533 |
| 2000/12/12 | 1,513.1 | 1,513.1 | 1,440 | 1,440 | -73.1 | -4.8% | 5,750 |
| 2000/12/11 | 1,437.4 | 1,513.1 | 1,437.4 | 1,513.1 | +75.7 | +5.3% | 13,416 |
| 2000/12/08 | 1,434.8 | 1,468.7 | 1,434.8 | 1,437.4 | -49.6 | -3.3% | 17,250 |
| 2000/12/07 | 1,526.1 | 1,526.1 | 1,484.4 | 1,487 | -39.1 | -2.6% | 27,600 |
| 2000/12/06 | 1,515.7 | 1,565.2 | 1,515.7 | 1,526.1 | +13 | +0.9% | 53,283 |
| 2000/12/05 | 1,513.1 | 1,565.2 | 1,476.5 | 1,513.1 | ±0 | ±0% | 84,332 |
| 2000/12/04 | 1,487 | 1,552.2 | 1,408.7 | 1,513.1 | -52.1 | -3.3% | 97,749 |
| 2000/12/01 | 1,614.8 | 1,617.4 | 1,356.5 | 1,565.2 | -52.2 | -3.2% | 303,596 |
| 2000/11/30 | 1,747.9 | 1,747.9 | 1,591.3 | 1,617.4 | -130.5 | -7.5% | 115,382 |
| 2000/11/29 | 1,760.9 | 1,784.4 | 1,734.8 | 1,747.9 | -54.7 | -3% | 80,882 |
| 2000/11/28 | 1,750.5 | 1,852.2 | 1,750.5 | 1,802.6 | +54.7 | +3.1% | 68,616 |
| 2000/11/27 | 1,734.8 | 1,755.7 | 1,724.4 | 1,747.9 | +13.1 | +0.8% | 60,182 |
| 2000/11/24 | 1,760.9 | 1,760.9 | 1,721.8 | 1,734.8 | ±0 | ±0% | 20,316 |
| 2000/11/22 | 1,734.8 | 1,734.8 | 1,732.2 | 1,734.8 | +26.1 | +1.5% | 16,866 |
| 2000/11/21 | 1,708.7 | 1,734.8 | 1,695.7 | 1,708.7 | -26.1 | -1.5% | 17,633 |
| 2000/11/20 | 1,721.8 | 1,734.8 | 1,721.8 | 1,734.8 | +13 | +0.8% | 18,400 |
| 2000/11/17 | 1,724.4 | 1,747.9 | 1,721.8 | 1,721.8 | -26.1 | -1.5% | 24,533 |
| 2000/11/16 | 1,797.4 | 1,797.4 | 1,747.9 | 1,747.9 | -52.1 | -2.9% | 19,550 |
| 2000/11/15 | 1,823.5 | 1,823.5 | 1,797.4 | 1,800 | -15.7 | -0.9% | 36,033 |
| 2000/11/14 | 1,813.1 | 1,826.1 | 1,813.1 | 1,815.7 | -10.4 | -0.6% | 77,816 |
| 2000/11/13 | 1,813.1 | 1,826.1 | 1,807.9 | 1,826.1 | ±0 | ±0% | 12,650 |
| 2000/11/10 | 1,787 | 1,826.1 | 1,776.5 | 1,826.1 | +26.1 | +1.5% | 26,066 |
| 2000/11/09 | 1,820.9 | 1,826.1 | 1,800 | 1,800 | -20.9 | -1.1% | 3,833 |
| 2000/11/08 | 1,826.1 | 1,828.7 | 1,815.7 | 1,820.9 | -5.2 | -0.3% | 82,416 |
| 2000/11/07 | 1,826.1 | 1,826.1 | 1,800 | 1,826.1 | ±0 | ±0% | 37,566 |
| 2000/11/06 | 1,865.2 | 1,865.2 | 1,826.1 | 1,826.1 | +39.1 | +2.2% | 10,733 |
| 2000/11/02 | 1,800 | 1,800 | 1,773.9 | 1,787 | -39.1 | -2.1% | 9,200 |
| 2000/11/01 | 1,860 | 1,860 | 1,826.1 | 1,826.1 | -39.1 | -2.1% | 5,750 |
| 2000/10/31 | 1,852.2 | 1,873.1 | 1,849.6 | 1,865.2 | -7.9 | -0.4% | 40,633 |
| 2000/10/30 | 1,852.2 | 1,878.3 | 1,836.5 | 1,873.1 | +47 | +2.6% | 26,450 |
| 2000/10/27 | 1,852.2 | 1,852.2 | 1,826.1 | 1,826.1 | -47 | -2.5% | 8,817 |
| 2000/10/26 | 1,839.2 | 1,873.1 | 1,800 | 1,873.1 | -2.6 | -0.1% | 15,716 |
| 2000/10/25 | 1,852.2 | 1,875.7 | 1,839.2 | 1,875.7 | +36.5 | +2% | 13,800 |
5851～
5900
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
