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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 2,352.5 | 2,360 | 2,342.5 | 2,347.5 | +12.5 | +0.5% | 100,000 |
| 2015/11/20 | 2,342.5 | 2,347.5 | 2,325 | 2,335 | ±0 | ±0% | 43,000 |
| 2015/11/19 | 2,340 | 2,355 | 2,327.5 | 2,335 | +7.5 | +0.3% | 45,800 |
| 2015/11/18 | 2,310 | 2,337.5 | 2,310 | 2,327.5 | +27.5 | +1.2% | 32,400 |
| 2015/11/17 | 2,285 | 2,300 | 2,282.5 | 2,300 | +42.5 | +1.9% | 36,000 |
| 2015/11/16 | 2,252.5 | 2,262.5 | 2,240 | 2,257.5 | -2.5 | -0.1% | 49,000 |
| 2015/11/13 | 2,280 | 2,297.5 | 2,252.5 | 2,260 | -37.5 | -1.6% | 62,800 |
| 2015/11/12 | 2,325 | 2,335 | 2,277.5 | 2,297.5 | -42.5 | -1.8% | 68,000 |
| 2015/11/11 | 2,325 | 2,375 | 2,325 | 2,340 | +10 | +0.4% | 45,600 |
| 2015/11/10 | 2,315 | 2,342.5 | 2,305 | 2,330 | +10 | +0.4% | 32,000 |
| 2015/11/09 | 2,300 | 2,322.5 | 2,300 | 2,320 | +30 | +1.3% | 43,600 |
| 2015/11/06 | 2,255 | 2,292.5 | 2,250 | 2,290 | +45 | +2% | 37,400 |
| 2015/11/05 | 2,272.5 | 2,320 | 2,242.5 | 2,245 | -12.5 | -0.6% | 58,000 |
| 2015/11/04 | 2,247.5 | 2,270 | 2,247.5 | 2,257.5 | +10 | +0.4% | 30,000 |
| 2015/11/02 | 2,270 | 2,270 | 2,245 | 2,247.5 | -15 | -0.7% | 29,200 |
| 2015/10/30 | 2,225 | 2,270 | 2,222.5 | 2,262.5 | +55 | +2.5% | 43,200 |
| 2015/10/29 | 2,220 | 2,230 | 2,207.5 | 2,207.5 | -15 | -0.7% | 71,800 |
| 2015/10/28 | 2,245 | 2,245 | 2,217.5 | 2,222.5 | -10 | -0.4% | 25,400 |
| 2015/10/27 | 2,252.5 | 2,267.5 | 2,230 | 2,232.5 | -20 | -0.9% | 21,400 |
| 2015/10/26 | 2,262.5 | 2,275 | 2,242.5 | 2,252.5 | -10 | -0.4% | 23,600 |
| 2015/10/23 | 2,275 | 2,275 | 2,242.5 | 2,262.5 | +25 | +1.1% | 46,600 |
| 2015/10/22 | 2,190 | 2,245 | 2,190 | 2,237.5 | +57.5 | +2.6% | 49,000 |
| 2015/10/21 | 2,157.5 | 2,180 | 2,140 | 2,180 | +20 | +0.9% | 31,200 |
| 2015/10/20 | 2,140 | 2,167.5 | 2,140 | 2,160 | ±0 | ±0% | 23,000 |
| 2015/10/19 | 2,130 | 2,160 | 2,120 | 2,160 | +22.5 | +1.1% | 21,600 |
| 2015/10/16 | 2,145 | 2,177.5 | 2,127.5 | 2,137.5 | -2.5 | -0.1% | 44,400 |
| 2015/10/15 | 2,075 | 2,142.5 | 2,075 | 2,140 | +65 | +3.1% | 34,600 |
| 2015/10/14 | 2,130 | 2,130 | 2,065 | 2,075 | -60 | -2.8% | 48,000 |
| 2015/10/13 | 2,117.5 | 2,145 | 2,102.5 | 2,135 | +27.5 | +1.3% | 33,800 |
| 2015/10/09 | 2,107.5 | 2,107.5 | 2,072.5 | 2,107.5 | +27.5 | +1.3% | 30,400 |
| 2015/10/08 | 2,125 | 2,125 | 2,067.5 | 2,080 | -45 | -2.1% | 54,600 |
| 2015/10/07 | 2,140 | 2,140 | 2,087.5 | 2,125 | +7.5 | +0.4% | 36,400 |
| 2015/10/06 | 2,100 | 2,127.5 | 2,100 | 2,117.5 | +30 | +1.4% | 28,800 |
| 2015/10/05 | 2,095 | 2,095 | 2,070 | 2,087.5 | +17.5 | +0.8% | 23,800 |
| 2015/10/02 | 2,095 | 2,105 | 2,057.5 | 2,070 | +10 | +0.5% | 46,600 |
| 2015/10/01 | 2,012.5 | 2,070 | 1,982.5 | 2,060 | +82.5 | +4.2% | 80,200 |
| 2015/09/30 | 1,890 | 1,977.5 | 1,890 | 1,977.5 | +92.5 | +4.9% | 56,600 |
| 2015/09/29 | 1,895 | 1,907.5 | 1,877.5 | 1,885 | -27.5 | -1.4% | 52,800 |
| 2015/09/28 | 1,875 | 1,925 | 1,867.5 | 1,912.5 | +45 | +2.4% | 67,000 |
| 2015/09/25 | 1,840 | 1,877.5 | 1,832.5 | 1,867.5 | +17.5 | +0.9% | 68,400 |
| 2015/09/24 | 1,900 | 1,900 | 1,850 | 1,850 | -57.5 | -3% | 67,000 |
| 2015/09/18 | 1,952.5 | 1,960 | 1,902.5 | 1,907.5 | -52.5 | -2.7% | 70,600 |
| 2015/09/17 | 1,935 | 1,967.5 | 1,925 | 1,960 | +40 | +2.1% | 57,400 |
| 2015/09/16 | 1,932.5 | 1,950 | 1,902.5 | 1,920 | -7.5 | -0.4% | 58,000 |
| 2015/09/15 | 1,932.5 | 1,965 | 1,920 | 1,927.5 | -2.5 | -0.1% | 45,400 |
| 2015/09/14 | 1,990 | 1,990 | 1,930 | 1,930 | -25 | -1.3% | 67,600 |
| 2015/09/11 | 1,912.5 | 1,990 | 1,912.5 | 1,955 | -12.5 | -0.6% | 97,800 |
| 2015/09/10 | 2,000 | 2,015 | 1,962.5 | 1,967.5 | -35 | -1.7% | 55,400 |
| 2015/09/09 | 1,940 | 2,002.5 | 1,927.5 | 2,002.5 | +102.5 | +5.4% | 71,600 |
| 2015/09/08 | 1,967.5 | 1,967.5 | 1,900 | 1,900 | -57.5 | -2.9% | 46,200 |
2201～
2250
件表示中 / 5968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 | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36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 |
| 扶桑化学 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23倍 |
|
半導体ウエハ研磨剤で主原料の超高純度コロイダルシリカ、リンゴ酸で世界シェア首位級 |
| アース製薬 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65倍 |
|
殺虫剤（虫ケア用品）首位、口腔衛生用品他日用品も。大塚製薬グループ。傘下にバスクリン、白元 |
| 高砂香 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60倍 | 0.77倍 |
|
香料で国内１位。世界でも大手の一角。飲料・食品向けが主。欧米アジアなどで現地生産化推進 |
| クミアイ化 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17倍 | 0.68倍 |
|
全農系農薬専業首位、環境負荷低減の新製品開発を推進。化成品強化課題。配当性向３割超目標 |
市場注目の銘柄
チャート関連のコラム
