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 |
|---|---|---|---|---|---|---|---|
| 2001/05/08 | 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 |
| 2001/04/19 | 1,377.4 | 1,377.4 | 1,377.4 | 1,377.4 | ±0 | ±0% | 2,439 |
| 2001/04/18 | 1,377.4 | 1,377.4 | 1,363.1 | 1,377.4 | ±0 | ±0% | 3,136 |
| 2001/04/17 | 1,377.4 | 1,377.4 | 1,374.5 | 1,377.4 | +14.3 | +1% | 10,803 |
| 2001/04/16 | 1,391.8 | 1,391.8 | 1,363.1 | 1,363.1 | +11.5 | +0.9% | 7,667 |
| 2001/04/13 | 1,320 | 1,351.6 | 1,320 | 1,351.6 | -11.5 | -0.8% | 2,439 |
| 2001/04/12 | 1,377.4 | 1,377.4 | 1,363.1 | 1,363.1 | +14.4 | +1.1% | 1,742 |
| 2001/04/11 | 1,328.6 | 1,348.7 | 1,291.3 | 1,348.7 | +28.7 | +2.2% | 19,515 |
| 2001/04/10 | 1,334.4 | 1,334.4 | 1,320 | 1,320 | -14.4 | -1.1% | 11,848 |
| 2001/04/09 | 1,357.3 | 1,357.3 | 1,334.4 | 1,334.4 | -14.3 | -1.1% | 5,227 |
| 2001/04/06 | 1,371.7 | 1,371.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 7,318 |
| 2001/04/05 | 1,348.7 | 1,348.7 | 1,348.7 | 1,348.7 | ±0 | ±0% | 2,091 |
| 2001/04/04 | 1,380.3 | 1,386 | 1,348.7 | 1,348.7 | -28.7 | -2.1% | 8,712 |
| 2001/04/03 | 1,386 | 1,406.1 | 1,377.4 | 1,377.4 | ±0 | ±0% | 8,015 |
| 2001/04/02 | 1,377.4 | 1,377.4 | 1,371.7 | 1,377.4 | -57.4 | -4% | 6,970 |
| 2001/03/30 | 1,363.1 | 1,434.8 | 1,348.7 | 1,434.8 | - | - | 17,076 |
| 2001/03/29 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/03/28 | 1,377.4 | 1,377.4 | 1,363.1 | 1,363.1 | -14.3 | -1% | 12,197 |
| 2001/03/27 | 1,409 | 1,423.3 | 1,363.1 | 1,377.4 | -5.7 | -0.4% | 19,515 |
| 2001/03/26 | 1,219.6 | 1,383.1 | 1,219.6 | 1,383.1 | +91.8 | +7.1% | 21,257 |
| 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 |
5901～
5950
件表示中 / 6096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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 |
| 天 馬 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
