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 |
|---|---|---|---|---|---|---|---|
| 2015/05/29 | 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 |
| 2015/04/13 | 1,992.5 | 1,992.5 | 1,960 | 1,970 | -20 | -1% | 35,800 |
| 2015/04/10 | 1,962.5 | 1,992.5 | 1,955 | 1,990 | +27.5 | +1.4% | 53,400 |
| 2015/04/09 | 1,990 | 1,992.5 | 1,957.5 | 1,962.5 | -22.5 | -1.1% | 38,000 |
| 2015/04/08 | 1,947.5 | 1,995 | 1,945 | 1,985 | +40 | +2.1% | 117,200 |
| 2015/04/07 | 1,950 | 1,957.5 | 1,935 | 1,945 | -5 | -0.3% | 33,200 |
| 2015/04/06 | 1,912.5 | 1,957.5 | 1,902.5 | 1,950 | +27.5 | +1.4% | 46,600 |
| 2015/04/03 | 1,902.5 | 1,935 | 1,892.5 | 1,922.5 | +20 | +1.1% | 41,800 |
| 2015/04/02 | 1,857.5 | 1,917.5 | 1,857.5 | 1,902.5 | +22.5 | +1.2% | 59,600 |
| 2015/04/01 | 1,902.5 | 1,912.5 | 1,870 | 1,880 | -47.5 | -2.5% | 100,000 |
| 2015/03/31 | 1,925 | 1,972.5 | 1,910 | 1,927.5 | +52.5 | +2.8% | 199,800 |
| 2015/03/30 | 1,822.5 | 1,895 | 1,820 | 1,875 | +52.5 | +2.9% | 142,200 |
| 2015/03/27 | 1,820 | 1,840 | 1,797.5 | 1,822.5 | +2.5 | +0.1% | 57,000 |
| 2015/03/26 | 1,825 | 1,832.5 | 1,787.5 | 1,820 | +15 | +0.8% | 163,800 |
| 2015/03/25 | 1,802.5 | 1,830 | 1,800 | 1,805 | -30 | -1.6% | 39,200 |
| 2015/03/24 | 1,815 | 1,837.5 | 1,815 | 1,835 | +15 | +0.8% | 60,600 |
| 2015/03/23 | 1,802.5 | 1,822.5 | 1,802.5 | 1,820 | +22.5 | +1.3% | 72,000 |
| 2015/03/20 | 1,795 | 1,800 | 1,790 | 1,797.5 | +7.5 | +0.4% | 69,400 |
| 2015/03/19 | 1,795 | 1,797.5 | 1,787.5 | 1,790 | -5 | -0.3% | 41,600 |
| 2015/03/18 | 1,775 | 1,797.5 | 1,775 | 1,795 | +5 | +0.3% | 35,200 |
| 2015/03/17 | 1,782.5 | 1,795 | 1,775 | 1,790 | +7.5 | +0.4% | 40,600 |
2451～
2500
件表示中 / 6098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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 四国化ＨＤ | 193,800円 | +0.7% | -9.1% | 2.58% | 12.89倍 | 1.00倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ＪＣＵ | 325,000円 | +0.5% | -1.1% | 2.52% | 10.94倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | 1,815,000円 | - | - | - | - | 0.66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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
