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 |
|---|---|---|---|---|---|---|---|
| 2000/12/27 | 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 |
| 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 |
5951～
6000
件表示中 / 6061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 | 277,200円 | +5.7% | +0.5% | - | 17.36倍 | 2.09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 |
| タカラバイオ | 78,100円 | +4.6% | -11.9% | - | 94.10倍 | 1.00倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| サカタインクス | 169,700円 | +9.1% | +24.1% | - | 7.78倍 | 1.53倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 234,100円 | +6.4% | +15.3% | - | 8.55倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 352,500円 | -9.1% | +22.2% | - | 19.50倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
