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 |
|---|---|---|---|---|---|---|---|
| 2000/10/24 | 1,852.2 | 1,852.2 | 1,831.3 | 1,839.2 | +7.9 | +0.4% | 10,350 |
| 2000/10/23 | 1,826.1 | 1,839.2 | 1,800 | 1,831.3 | +5.2 | +0.3% | 33,733 |
| 2000/10/20 | 1,826.1 | 1,849.6 | 1,826.1 | 1,826.1 | ±0 | ±0% | 13,416 |
| 2000/10/19 | 1,849.6 | 1,849.6 | 1,802.6 | 1,826.1 | -39.1 | -2.1% | 26,833 |
| 2000/10/18 | 1,852.2 | 1,865.2 | 1,852.2 | 1,865.2 | +13 | +0.7% | 47,916 |
| 2000/10/17 | 1,852.2 | 1,852.2 | 1,826.1 | 1,852.2 | -26.1 | -1.4% | 64,016 |
| 2000/10/16 | 1,878.3 | 1,878.3 | 1,867.9 | 1,878.3 | ±0 | ±0% | 22,233 |
| 2000/10/13 | 1,852.2 | 1,878.3 | 1,839.2 | 1,878.3 | +23.5 | +1.3% | 11,883 |
| 2000/10/12 | 1,779.2 | 1,854.8 | 1,779.2 | 1,854.8 | -2.6 | -0.1% | 32,966 |
| 2000/10/11 | 1,852.2 | 1,865.2 | 1,852.2 | 1,857.4 | +5.2 | +0.3% | 18,783 |
| 2000/10/10 | 1,852.2 | 1,852.2 | 1,839.2 | 1,852.2 | ±0 | ±0% | 13,416 |
| 2000/10/06 | 1,865.2 | 1,865.2 | 1,828.7 | 1,852.2 | -18.3 | -1% | 24,916 |
| 2000/10/05 | 1,901.8 | 1,901.8 | 1,852.2 | 1,870.5 | -7.8 | -0.4% | 26,066 |
| 2000/10/04 | 1,914.8 | 1,914.8 | 1,878.3 | 1,878.3 | -39.1 | -2% | 54,049 |
| 2000/10/03 | 1,878.3 | 1,917.4 | 1,867.9 | 1,917.4 | +39.1 | +2.1% | 44,466 |
| 2000/10/02 | 1,852.2 | 1,878.3 | 1,839.2 | 1,878.3 | +26.1 | +1.4% | 45,999 |
| 2000/09/29 | 1,826.1 | 1,852.2 | 1,813.1 | 1,852.2 | +67.8 | +3.8% | 54,433 |
| 2000/09/28 | 1,747.9 | 1,810.5 | 1,737.4 | 1,784.4 | +49.6 | +2.9% | 10,733 |
| 2000/09/27 | 1,755.7 | 1,755.7 | 1,727 | 1,734.8 | -39.1 | -2.2% | 19,166 |
| 2000/09/26 | 1,721.8 | 1,773.9 | 1,721.8 | 1,773.9 | +54.7 | +3.2% | 15,716 |
| 2000/09/25 | 1,771.3 | 1,771.3 | 1,719.2 | 1,719.2 | ±0 | ±0% | 5,367 |
| 2000/09/22 | 1,724.4 | 1,745.2 | 1,716.5 | 1,719.2 | -5.2 | -0.3% | 37,183 |
| 2000/09/21 | 1,708.7 | 1,724.4 | 1,708.7 | 1,724.4 | +28.7 | +1.7% | 4,983 |
| 2000/09/20 | 1,711.3 | 1,737.4 | 1,695.7 | 1,695.7 | ±0 | ±0% | 9,583 |
| 2000/09/19 | 1,695.7 | 1,695.7 | 1,669.6 | 1,695.7 | +26.1 | +1.6% | 6,517 |
| 2000/09/18 | 1,672.2 | 1,682.6 | 1,669.6 | 1,669.6 | ±0 | ±0% | 1,917 |
| 2000/09/14 | 1,729.6 | 1,737.4 | 1,669.6 | 1,669.6 | -62.6 | -3.6% | 39,099 |
| 2000/09/13 | 1,747.9 | 1,747.9 | 1,724.4 | 1,732.2 | -15.7 | -0.9% | 14,566 |
| 2000/09/12 | 1,747.9 | 1,747.9 | 1,729.6 | 1,747.9 | ±0 | ±0% | 67,849 |
| 2000/09/11 | 1,773.9 | 1,773.9 | 1,721.8 | 1,747.9 | -52.1 | -2.9% | 48,299 |
| 2000/09/08 | 1,742.6 | 1,800 | 1,740 | 1,800 | +78.2 | +4.5% | 7,283 |
| 2000/09/07 | 1,747.9 | 1,747.9 | 1,721.8 | 1,721.8 | -26.1 | -1.5% | 9,583 |
| 2000/09/06 | 1,737.4 | 1,750.5 | 1,734.8 | 1,747.9 | +10.5 | +0.6% | 20,700 |
| 2000/09/05 | 1,787 | 1,787 | 1,737.4 | 1,737.4 | -62.6 | -3.5% | 7,283 |
| 2000/09/04 | 1,800 | 1,826.1 | 1,787 | 1,800 | ±0 | ±0% | 8,050 |
| 2000/09/01 | 1,737.4 | 1,826.1 | 1,737.4 | 1,800 | -26.1 | -1.4% | 15,333 |
| 2000/08/31 | 1,826.1 | 1,839.2 | 1,797.4 | 1,826.1 | +26.1 | +1.5% | 29,133 |
| 2000/08/30 | 1,724.4 | 1,852.2 | 1,724.4 | 1,800 | +88.7 | +5.2% | 47,916 |
| 2000/08/29 | 1,747.9 | 1,747.9 | 1,695.7 | 1,711.3 | -31.3 | -1.8% | 31,050 |
| 2000/08/28 | 1,734.8 | 1,758.3 | 1,734.8 | 1,742.6 | -2.6 | -0.1% | 44,849 |
| 2000/08/25 | 1,750.5 | 1,800 | 1,721.8 | 1,745.2 | -15.7 | -0.9% | 32,966 |
| 2000/08/24 | 1,800 | 1,800 | 1,760.9 | 1,760.9 | -39.1 | -2.2% | 24,150 |
| 2000/08/23 | 1,766.1 | 1,800 | 1,750.5 | 1,800 | +36.5 | +2.1% | 22,233 |
| 2000/08/22 | 1,826.1 | 1,828.7 | 1,747.9 | 1,763.5 | -49.6 | -2.7% | 119,215 |
| 2000/08/21 | 1,847 | 1,847 | 1,813.1 | 1,813.1 | -15.6 | -0.9% | 51,366 |
| 2000/08/18 | 1,839.2 | 1,852.2 | 1,828.7 | 1,828.7 | -15.7 | -0.9% | 26,833 |
| 2000/08/17 | 1,870.5 | 1,873.1 | 1,839.2 | 1,844.4 | -26.1 | -1.4% | 71,682 |
| 2000/08/16 | 1,852.2 | 1,875.7 | 1,826.1 | 1,870.5 | +18.3 | +1% | 83,566 |
| 2000/08/15 | 1,870.5 | 1,880.9 | 1,852.2 | 1,852.2 | -7.8 | -0.4% | 139,148 |
| 2000/08/14 | 1,873.1 | 1,878.3 | 1,852.2 | 1,860 | -7.9 | -0.4% | 87,782 |
5901～
5950
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
