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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,650 | 1,677.5 | 1,650 | 1,667.5 | +32.5 | +2% | 214,600 |
| 2015/01/29 | 1,607.5 | 1,635 | 1,600 | 1,635 | +27.5 | +1.7% | 81,800 |
| 2015/01/28 | 1,622.5 | 1,622.5 | 1,607.5 | 1,607.5 | -17.5 | -1.1% | 44,800 |
| 2015/01/27 | 1,590 | 1,627.5 | 1,587.5 | 1,625 | +62.5 | +4% | 142,800 |
| 2015/01/26 | 1,547.5 | 1,582.5 | 1,542.5 | 1,562.5 | +17.5 | +1.1% | 107,800 |
| 2015/01/23 | 1,537.5 | 1,570 | 1,520 | 1,545 | +22.5 | +1.5% | 93,000 |
| 2015/01/22 | 1,522.5 | 1,540 | 1,515 | 1,522.5 | ±0 | ±0% | 95,400 |
| 2015/01/21 | 1,550 | 1,555 | 1,515 | 1,522.5 | -22.5 | -1.5% | 111,400 |
| 2015/01/20 | 1,507.5 | 1,545 | 1,507.5 | 1,545 | +32.5 | +2.1% | 79,000 |
| 2015/01/19 | 1,505 | 1,517.5 | 1,500 | 1,512.5 | +2.5 | +0.2% | 44,800 |
| 2015/01/16 | 1,515 | 1,515 | 1,480.5 | 1,510 | -12.5 | -0.8% | 107,600 |
| 2015/01/15 | 1,505 | 1,527.5 | 1,505 | 1,522.5 | +17.5 | +1.2% | 64,600 |
| 2015/01/14 | 1,532.5 | 1,537.5 | 1,502.5 | 1,505 | -37.5 | -2.4% | 139,200 |
| 2015/01/13 | 1,560 | 1,560 | 1,530 | 1,542.5 | -27.5 | -1.8% | 94,600 |
| 2015/01/09 | 1,587.5 | 1,597.5 | 1,552.5 | 1,570 | -10 | -0.6% | 125,800 |
| 2015/01/08 | 1,600 | 1,602.5 | 1,575 | 1,580 | -10 | -0.6% | 53,400 |
| 2015/01/07 | 1,592.5 | 1,600 | 1,587.5 | 1,590 | -5 | -0.3% | 73,600 |
| 2015/01/06 | 1,607.5 | 1,615 | 1,595 | 1,595 | -25 | -1.5% | 75,800 |
| 2015/01/05 | 1,635 | 1,635 | 1,617.5 | 1,620 | -17.5 | -1.1% | 57,600 |
| 2014/12/30 | 1,635 | 1,642.5 | 1,605 | 1,637.5 | +7.5 | +0.5% | 90,800 |
| 2014/12/29 | 1,637.5 | 1,637.5 | 1,595 | 1,630 | -5 | -0.3% | 88,600 |
| 2014/12/26 | 1,637.5 | 1,642.5 | 1,627.5 | 1,635 | +2.5 | +0.2% | 83,400 |
| 2014/12/25 | 1,645 | 1,657.5 | 1,627.5 | 1,632.5 | +2.5 | +0.2% | 222,200 |
| 2014/12/24 | 1,610 | 1,632.5 | 1,595 | 1,630 | +20 | +1.2% | 224,800 |
| 2014/12/22 | 1,600 | 1,615 | 1,582.5 | 1,610 | +37.5 | +2.4% | 222,800 |
| 2014/12/19 | 1,565 | 1,580 | 1,555 | 1,572.5 | +30 | +1.9% | 212,800 |
| 2014/12/18 | 1,587.5 | 1,590 | 1,542.5 | 1,542.5 | -30 | -1.9% | 211,800 |
| 2014/12/17 | 1,575 | 1,600 | 1,537.5 | 1,572.5 | -27.5 | -1.7% | 403,400 |
| 2014/12/16 | 1,645 | 1,647.5 | 1,600 | 1,600 | -62.5 | -3.8% | 495,000 |
| 2014/12/15 | 1,667.5 | 1,672.5 | 1,647.5 | 1,662.5 | +22.5 | +1.4% | 241,600 |
| 2014/12/12 | 1,675 | 1,682.5 | 1,637.5 | 1,640 | -40 | -2.4% | 299,400 |
| 2014/12/11 | 1,715 | 1,725 | 1,677.5 | 1,680 | -35 | -2% | 207,000 |
| 2014/12/10 | 1,737.5 | 1,750 | 1,710 | 1,715 | -35 | -2% | 177,600 |
| 2014/12/09 | 1,780 | 1,792.5 | 1,745 | 1,750 | -40 | -2.2% | 161,600 |
| 2014/12/08 | 1,795 | 1,805 | 1,782.5 | 1,790 | -20 | -1.1% | 177,400 |
| 2014/12/05 | 1,855 | 1,855 | 1,807.5 | 1,810 | -25 | -1.4% | 95,000 |
| 2014/12/04 | 1,825 | 1,847.5 | 1,825 | 1,835 | +15 | +0.8% | 84,800 |
| 2014/12/03 | 1,810 | 1,820 | 1,810 | 1,820 | +20 | +1.1% | 61,600 |
| 2014/12/02 | 1,800 | 1,800 | 1,790 | 1,800 | +10 | +0.6% | 36,200 |
| 2014/12/01 | 1,795 | 1,802.5 | 1,790 | 1,790 | +20 | +1.1% | 68,600 |
| 2014/11/28 | 1,767.5 | 1,775 | 1,767.5 | 1,770 | +2.5 | +0.1% | 34,400 |
| 2014/11/27 | 1,780 | 1,780 | 1,767.5 | 1,767.5 | -7.5 | -0.4% | 35,400 |
| 2014/11/26 | 1,772.5 | 1,780 | 1,772.5 | 1,775 | +5 | +0.3% | 32,600 |
| 2014/11/25 | 1,770 | 1,777.5 | 1,767.5 | 1,770 | +5 | +0.3% | 61,200 |
| 2014/11/21 | 1,767.5 | 1,770 | 1,755 | 1,765 | -5 | -0.3% | 49,000 |
| 2014/11/20 | 1,775 | 1,775 | 1,765 | 1,770 | +2.5 | +0.1% | 30,400 |
| 2014/11/19 | 1,782.5 | 1,785 | 1,767.5 | 1,767.5 | -10 | -0.6% | 53,400 |
| 2014/11/18 | 1,750 | 1,777.5 | 1,750 | 1,777.5 | +12.5 | +0.7% | 42,400 |
| 2014/11/17 | 1,777.5 | 1,777.5 | 1,760 | 1,765 | -12.5 | -0.7% | 37,800 |
| 2014/11/14 | 1,785 | 1,785 | 1,765 | 1,777.5 | +17.5 | +1% | 36,200 |
2401～
2450
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
