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 |
|---|---|---|---|---|---|---|---|
| 2000/11/20 | 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 |
| 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 |
6051～
6100
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
