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 |
|---|---|---|---|---|---|---|---|
| 2001/04/18 | 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 |
| 2001/02/21 | 1,380.3 | 1,380.3 | 1,363.1 | 1,371.7 | -17.2 | -1.2% | 13,591 |
| 2001/02/20 | 1,463.5 | 1,463.5 | 1,383.1 | 1,388.9 | -74.6 | -5.1% | 9,409 |
| 2001/02/19 | 1,449.2 | 1,463.5 | 1,434.8 | 1,463.5 | -43 | -2.9% | 8,364 |
| 2001/02/16 | 1,506.5 | 1,506.5 | 1,492.2 | 1,506.5 | ±0 | ±0% | 18,121 |
| 2001/02/15 | 1,578.3 | 1,578.3 | 1,506.5 | 1,506.5 | ±0 | ±0% | 9,409 |
| 2001/02/14 | 1,552.5 | 1,552.5 | 1,506.5 | 1,506.5 | -57.4 | -3.7% | 5,924 |
| 2001/02/13 | 1,561.1 | 1,563.9 | 1,520.9 | 1,563.9 | ±0 | ±0% | 10,454 |
| 2001/02/09 | 1,584 | 1,584 | 1,563.9 | 1,563.9 | -20.1 | -1.3% | 5,227 |
| 2001/02/08 | 1,589.8 | 1,592.6 | 1,581.2 | 1,584 | -17.2 | -1.1% | 26,833 |
| 2001/02/07 | 1,607 | 1,607 | 1,584 | 1,601.2 | +17.2 | +1.1% | 6,970 |
| 2001/02/06 | 1,584 | 1,584 | 1,584 | 1,584 | +2.8 | +0.2% | 2,439 |
5951～
6000
件表示中 / 6135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 | 255,500円 | +5.7% | +0.5% | 3.44% | 16.01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 |
| コニシ | 122,200円 | +4.5% | +0.1% | 3.11% | 9.59倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 327,000円 | +0.5% | -34.2% | 5.20% | 14.74倍 | 0.69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 |
| 松本油 | 1,870,000円 | - | - | - | - | 0.68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 |
| 天 馬 | 356,500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 |
市場注目の銘柄
チャート関連のコラム
