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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,972.5 | 1,975 | 1,957.5 | 1,957.5 | -20 | -1% | 13,400 |
| 2015/06/25 | 1,995 | 1,995 | 1,977.5 | 1,977.5 | -15 | -0.8% | 26,800 |
| 2015/06/24 | 1,995 | 1,995 | 1,975 | 1,992.5 | -2.5 | -0.1% | 33,200 |
| 2015/06/23 | 1,995 | 1,995 | 1,975 | 1,995 | +2.5 | +0.1% | 26,800 |
| 2015/06/22 | 1,980 | 1,992.5 | 1,972.5 | 1,992.5 | -2.5 | -0.1% | 19,600 |
| 2015/06/19 | 1,960 | 1,995 | 1,947.5 | 1,995 | +57.5 | +3% | 70,800 |
| 2015/06/18 | 1,947.5 | 1,950 | 1,925 | 1,937.5 | +2.5 | +0.1% | 22,200 |
| 2015/06/17 | 1,945 | 1,965 | 1,927.5 | 1,935 | -20 | -1% | 50,000 |
| 2015/06/16 | 1,955 | 1,962.5 | 1,950 | 1,955 | -7.5 | -0.4% | 40,600 |
| 2015/06/15 | 1,957.5 | 1,965 | 1,952.5 | 1,962.5 | -2.5 | -0.1% | 14,600 |
| 2015/06/12 | 1,972.5 | 1,975 | 1,955 | 1,965 | -7.5 | -0.4% | 54,000 |
| 2015/06/11 | 1,967.5 | 1,975 | 1,967.5 | 1,972.5 | +5 | +0.3% | 20,400 |
| 2015/06/10 | 1,992.5 | 1,992.5 | 1,967.5 | 1,967.5 | -17.5 | -0.9% | 20,400 |
| 2015/06/09 | 1,980 | 1,992.5 | 1,980 | 1,985 | +2.5 | +0.1% | 25,800 |
| 2015/06/08 | 1,985 | 1,995 | 1,977.5 | 1,982.5 | +2.5 | +0.1% | 20,600 |
| 2015/06/05 | 1,967.5 | 1,985 | 1,967.5 | 1,980 | +5 | +0.3% | 39,000 |
| 2015/06/04 | 1,970 | 1,977.5 | 1,962.5 | 1,975 | +5 | +0.3% | 20,600 |
| 2015/06/03 | 1,975 | 1,980 | 1,960 | 1,970 | +2.5 | +0.1% | 25,200 |
| 2015/06/02 | 1,967.5 | 1,975 | 1,955 | 1,967.5 | +7.5 | +0.4% | 38,800 |
| 2015/06/01 | 1,960 | 1,965 | 1,950 | 1,960 | +2.5 | +0.1% | 21,200 |
| 2015/05/29 | 1,950 | 1,967.5 | 1,947.5 | 1,957.5 | +7.5 | +0.4% | 27,200 |
| 2015/05/28 | 1,950 | 1,952.5 | 1,937.5 | 1,950 | +5 | +0.3% | 15,800 |
| 2015/05/27 | 1,935 | 1,955 | 1,935 | 1,945 | +10 | +0.5% | 17,200 |
| 2015/05/26 | 1,955 | 1,970 | 1,932.5 | 1,935 | -20 | -1% | 31,600 |
| 2015/05/25 | 1,975 | 1,975 | 1,947.5 | 1,955 | -12.5 | -0.6% | 22,800 |
| 2015/05/22 | 1,970 | 1,970 | 1,945 | 1,967.5 | +20 | +1% | 18,600 |
| 2015/05/21 | 1,977.5 | 1,977.5 | 1,940 | 1,947.5 | -30 | -1.5% | 36,400 |
| 2015/05/20 | 1,960 | 1,985 | 1,957.5 | 1,977.5 | +17.5 | +0.9% | 47,200 |
| 2015/05/19 | 1,942.5 | 1,960 | 1,932.5 | 1,960 | +15 | +0.8% | 28,600 |
| 2015/05/18 | 1,930 | 1,945 | 1,917.5 | 1,945 | +15 | +0.8% | 31,000 |
| 2015/05/15 | 1,927.5 | 1,940 | 1,912.5 | 1,930 | +2.5 | +0.1% | 35,000 |
| 2015/05/14 | 1,912.5 | 1,945 | 1,912.5 | 1,927.5 | -7.5 | -0.4% | 29,200 |
| 2015/05/13 | 1,935 | 1,937.5 | 1,915 | 1,935 | -10 | -0.5% | 22,000 |
| 2015/05/12 | 1,920 | 1,945 | 1,892.5 | 1,945 | +15 | +0.8% | 40,000 |
| 2015/05/11 | 1,935 | 1,940 | 1,927.5 | 1,930 | +2.5 | +0.1% | 15,400 |
| 2015/05/08 | 1,885 | 1,935 | 1,882.5 | 1,927.5 | +47.5 | +2.5% | 48,800 |
| 2015/05/07 | 1,882.5 | 1,915 | 1,880 | 1,880 | -2.5 | -0.1% | 37,600 |
| 2015/05/01 | 1,890 | 1,900 | 1,875 | 1,882.5 | -17.5 | -0.9% | 39,200 |
| 2015/04/30 | 1,925 | 1,937.5 | 1,892.5 | 1,900 | -25 | -1.3% | 62,200 |
| 2015/04/28 | 1,930 | 1,947.5 | 1,922.5 | 1,925 | -7.5 | -0.4% | 38,000 |
| 2015/04/27 | 1,940 | 1,940 | 1,915 | 1,932.5 | +12.5 | +0.7% | 25,400 |
| 2015/04/24 | 1,940 | 1,940 | 1,905 | 1,920 | ±0 | ±0% | 33,400 |
| 2015/04/23 | 1,950 | 1,950 | 1,910 | 1,920 | -20 | -1% | 24,400 |
| 2015/04/22 | 1,897.5 | 1,940 | 1,897.5 | 1,940 | +55 | +2.9% | 75,200 |
| 2015/04/21 | 1,877.5 | 1,892.5 | 1,867.5 | 1,885 | +7.5 | +0.4% | 34,200 |
| 2015/04/20 | 1,867.5 | 1,897.5 | 1,867.5 | 1,877.5 | -25 | -1.3% | 27,200 |
| 2015/04/17 | 1,932.5 | 1,932.5 | 1,900 | 1,902.5 | -32.5 | -1.7% | 39,400 |
| 2015/04/16 | 1,920 | 1,935 | 1,872.5 | 1,935 | +5 | +0.3% | 51,200 |
| 2015/04/15 | 1,960 | 1,967.5 | 1,930 | 1,930 | -32.5 | -1.7% | 32,400 |
| 2015/04/14 | 1,952.5 | 1,975 | 1,952.5 | 1,962.5 | -7.5 | -0.4% | 28,200 |
2301～
2350
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
