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 |
|---|---|---|---|---|---|---|---|
| 2001/07/03 | 1,383.1 | 1,383.1 | 1,351.6 | 1,363.1 | -20 | -1.4% | 16,030 |
| 2001/07/02 | 1,414.7 | 1,414.7 | 1,380.3 | 1,383.1 | -34.5 | -2.4% | 6,273 |
| 2001/06/29 | 1,440.5 | 1,457.8 | 1,406.1 | 1,417.6 | -22.9 | -1.6% | 10,454 |
| 2001/06/28 | 1,434.8 | 1,463.5 | 1,434.8 | 1,440.5 | +17.2 | +1.2% | 13,939 |
| 2001/06/27 | 1,406.1 | 1,443.4 | 1,406.1 | 1,423.3 | +17.2 | +1.2% | 6,970 |
| 2001/06/26 | 1,417.6 | 1,420.5 | 1,394.6 | 1,406.1 | -34.4 | -2.4% | 14,288 |
| 2001/06/25 | 1,463.5 | 1,463.5 | 1,440.5 | 1,440.5 | +31.5 | +2.2% | 8,015 |
| 2001/06/22 | 1,380.3 | 1,409 | 1,380.3 | 1,409 | +60.3 | +4.5% | 12,894 |
| 2001/06/21 | 1,334.4 | 1,391.8 | 1,334.4 | 1,348.7 | +14.3 | +1.1% | 12,197 |
| 2001/06/20 | 1,363.1 | 1,371.7 | 1,334.4 | 1,334.4 | -71.7 | -5.1% | 10,803 |
| 2001/06/19 | 1,351.6 | 1,406.1 | 1,351.6 | 1,406.1 | +2.9 | +0.2% | 8,015 |
| 2001/06/18 | 1,406.1 | 1,406.1 | 1,391.8 | 1,403.2 | -46 | -3.2% | 5,924 |
| 2001/06/15 | 1,463.5 | 1,475 | 1,434.8 | 1,449.2 | -14.3 | -1% | 21,257 |
| 2001/06/14 | 1,492.2 | 1,492.2 | 1,434.8 | 1,463.5 | -57.4 | -3.8% | 7,667 |
| 2001/06/13 | 1,549.6 | 1,552.5 | 1,460.6 | 1,520.9 | -28.7 | -1.9% | 13,591 |
| 2001/06/12 | 1,578.3 | 1,578.3 | 1,549.6 | 1,549.6 | -28.7 | -1.8% | 4,530 |
| 2001/06/11 | 1,601.2 | 1,607 | 1,575.4 | 1,578.3 | -17.2 | -1.1% | 19,515 |
| 2001/06/08 | 1,721.8 | 1,721.8 | 1,595.5 | 1,595.5 | +8.6 | +0.5% | 61,681 |
| 2001/06/07 | 1,595.5 | 1,607 | 1,578.3 | 1,586.9 | -8.6 | -0.5% | 9,409 |
| 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 |
5901～
5950
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
