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 |
|---|---|---|---|---|---|---|---|
| 2001/02/05 | 1,578.3 | 1,595.5 | 1,549.6 | 1,581.2 | -17.2 | -1.1% | 5,576 |
| 2001/02/02 | 1,578.3 | 1,598.4 | 1,563.9 | 1,598.4 | +45.9 | +3% | 12,545 |
| 2001/02/01 | 1,578.3 | 1,578.3 | 1,549.6 | 1,552.5 | -25.8 | -1.6% | 10,454 |
| 2001/01/31 | 1,607 | 1,607 | 1,549.6 | 1,578.3 | +71.8 | +4.8% | 6,621 |
| 2001/01/30 | 1,463.5 | 1,520.9 | 1,463.5 | 1,506.5 | +14.3 | +1% | 2,091 |
| 2001/01/29 | 1,632.8 | 1,632.8 | 1,492.2 | 1,492.2 | -140.6 | -8.6% | 2,091 |
| 2001/01/26 | 1,632.8 | 1,632.8 | 1,549.6 | 1,632.8 | +11.5 | +0.7% | 12,545 |
| 2001/01/25 | 1,506.5 | 1,621.3 | 1,492.2 | 1,621.3 | +143.5 | +9.7% | 14,985 |
| 2001/01/24 | 1,446.3 | 1,477.8 | 1,391.8 | 1,477.8 | +28.6 | +2% | 9,060 |
| 2001/01/23 | 1,434.8 | 1,449.2 | 1,434.8 | 1,449.2 | +17.3 | +1.2% | 2,788 |
| 2001/01/22 | 1,248.3 | 1,431.9 | 1,248.3 | 1,431.9 | +83.2 | +6.2% | 9,409 |
| 2001/01/19 | 1,345.8 | 1,377.4 | 1,317.1 | 1,348.7 | ±0 | ±0% | 45,302 |
| 2001/01/18 | 1,377.4 | 1,377.4 | 1,262.6 | 1,348.7 | -28.7 | -2.1% | 18,818 |
| 2001/01/17 | 1,377.4 | 1,377.4 | 1,377.4 | 1,377.4 | +114.8 | +9.1% | 8,712 |
| 2001/01/16 | 1,147.8 | 1,262.6 | 1,147.8 | 1,262.6 | +143.5 | +12.8% | 25,439 |
| 2001/01/15 | 1,147.8 | 1,147.8 | 1,119.1 | 1,119.1 | +100.4 | +9.9% | 9,757 |
| 2001/01/12 | 1,004.4 | 1,076.1 | 1,004.4 | 1,018.7 | +14.3 | +1.4% | 31,015 |
| 2001/01/11 | 1,018.7 | 1,018.7 | 975.7 | 1,004.4 | -31.5 | -3% | 42,515 |
| 2001/01/10 | 1,147.8 | 1,147.8 | 1,035.9 | 1,035.9 | -114.8 | -10% | 10,803 |
| 2001/01/09 | 1,205.2 | 1,205.2 | 1,150.7 | 1,150.7 | -54.5 | -4.5% | 3,136 |
| 2001/01/05 | 1,233.9 | 1,233.9 | 1,176.5 | 1,205.2 | +28.7 | +2.4% | 11,151 |
| 2001/01/04 | 1,262.6 | 1,262.6 | 1,176.5 | 1,176.5 | -100.5 | -7.9% | 1,742 |
| 2000/12/29 | 1,291.3 | 1,291.3 | 1,277 | 1,277 | -71.7 | -5.3% | 3,136 |
| 2000/12/28 | 1,348.7 | 1,348.7 | 1,274.1 | 1,348.7 | ±0 | ±0% | 16,727 |
| 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 |
6001～
6050
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
