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 |
|---|---|---|---|---|---|---|---|
| 2000/12/06 | 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 |
| 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 |
6001～
6050
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
