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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,750 | 1,772.5 | 1,750 | 1,760 | +2.5 | +0.1% | 40,400 |
| 2014/11/12 | 1,772.5 | 1,785 | 1,752.5 | 1,757.5 | -2.5 | -0.1% | 53,400 |
| 2014/11/11 | 1,750 | 1,762.5 | 1,745 | 1,760 | +10 | +0.6% | 41,000 |
| 2014/11/10 | 1,760 | 1,770 | 1,750 | 1,750 | -7.5 | -0.4% | 31,400 |
| 2014/11/07 | 1,775 | 1,775 | 1,750 | 1,757.5 | +15 | +0.9% | 17,400 |
| 2014/11/06 | 1,775 | 1,777.5 | 1,740 | 1,742.5 | -30 | -1.7% | 53,400 |
| 2014/11/05 | 1,770 | 1,782.5 | 1,760 | 1,772.5 | +5 | +0.3% | 49,600 |
| 2014/11/04 | 1,795 | 1,802.5 | 1,767.5 | 1,767.5 | -5 | -0.3% | 63,000 |
| 2014/10/31 | 1,745 | 1,775 | 1,740 | 1,772.5 | +45 | +2.6% | 91,000 |
| 2014/10/30 | 1,732.5 | 1,747.5 | 1,725 | 1,727.5 | +12.5 | +0.7% | 58,800 |
| 2014/10/29 | 1,722.5 | 1,725 | 1,707.5 | 1,715 | +12.5 | +0.7% | 42,600 |
| 2014/10/28 | 1,695 | 1,722.5 | 1,690 | 1,702.5 | +5 | +0.3% | 72,000 |
| 2014/10/27 | 1,700 | 1,700 | 1,685 | 1,697.5 | +15 | +0.9% | 23,600 |
| 2014/10/24 | 1,700 | 1,702.5 | 1,680 | 1,682.5 | +5 | +0.3% | 24,400 |
| 2014/10/23 | 1,685 | 1,690 | 1,675 | 1,677.5 | -10 | -0.6% | 22,600 |
| 2014/10/22 | 1,685 | 1,697.5 | 1,677.5 | 1,687.5 | +30 | +1.8% | 25,800 |
| 2014/10/21 | 1,690 | 1,702.5 | 1,657.5 | 1,657.5 | -30 | -1.8% | 38,600 |
| 2014/10/20 | 1,667.5 | 1,700 | 1,660 | 1,687.5 | +47.5 | +2.9% | 25,400 |
| 2014/10/17 | 1,675 | 1,685 | 1,640 | 1,640 | -37.5 | -2.2% | 62,400 |
| 2014/10/16 | 1,690 | 1,697.5 | 1,677.5 | 1,677.5 | -20 | -1.2% | 36,800 |
| 2014/10/15 | 1,692.5 | 1,705 | 1,692.5 | 1,697.5 | +2.5 | +0.1% | 23,200 |
| 2014/10/14 | 1,700 | 1,712.5 | 1,690 | 1,695 | -20 | -1.2% | 44,400 |
| 2014/10/10 | 1,725 | 1,742.5 | 1,710 | 1,715 | -27.5 | -1.6% | 45,400 |
| 2014/10/09 | 1,777.5 | 1,787.5 | 1,742.5 | 1,742.5 | -30 | -1.7% | 41,200 |
| 2014/10/08 | 1,775 | 1,787.5 | 1,767.5 | 1,772.5 | -27.5 | -1.5% | 37,000 |
| 2014/10/07 | 1,825 | 1,825 | 1,800 | 1,800 | -7.5 | -0.4% | 25,000 |
| 2014/10/06 | 1,817.5 | 1,817.5 | 1,797.5 | 1,807.5 | +25 | +1.4% | 18,800 |
| 2014/10/03 | 1,780 | 1,792.5 | 1,780 | 1,782.5 | -5 | -0.3% | 15,200 |
| 2014/10/02 | 1,825 | 1,827.5 | 1,787.5 | 1,787.5 | -40 | -2.2% | 38,200 |
| 2014/10/01 | 1,837.5 | 1,840 | 1,825 | 1,827.5 | +7.5 | +0.4% | 35,200 |
| 2014/09/30 | 1,825 | 1,825 | 1,810 | 1,820 | +15 | +0.8% | 30,200 |
| 2014/09/29 | 1,795 | 1,810 | 1,795 | 1,805 | +15 | +0.8% | 26,400 |
| 2014/09/26 | 1,780 | 1,800 | 1,780 | 1,790 | -2.5 | -0.1% | 33,000 |
| 2014/09/25 | 1,780 | 1,792.5 | 1,772.5 | 1,792.5 | +25 | +1.4% | 47,200 |
| 2014/09/24 | 1,767.5 | 1,780 | 1,765 | 1,767.5 | ±0 | ±0% | 39,000 |
| 2014/09/22 | 1,790 | 1,790 | 1,765 | 1,767.5 | +12.5 | +0.7% | 23,600 |
| 2014/09/19 | 1,770 | 1,795 | 1,755 | 1,755 | -2.5 | -0.1% | 92,600 |
| 2014/09/18 | 1,740 | 1,767.5 | 1,740 | 1,757.5 | +17.5 | +1% | 34,600 |
| 2014/09/17 | 1,735 | 1,747.5 | 1,735 | 1,740 | +2.5 | +0.1% | 12,400 |
| 2014/09/16 | 1,750 | 1,750 | 1,732.5 | 1,737.5 | +7.5 | +0.4% | 27,800 |
| 2014/09/12 | 1,735 | 1,735 | 1,715 | 1,730 | -2.5 | -0.1% | 51,800 |
| 2014/09/11 | 1,742.5 | 1,747.5 | 1,722.5 | 1,732.5 | -2.5 | -0.1% | 17,200 |
| 2014/09/10 | 1,727.5 | 1,735 | 1,722.5 | 1,735 | +7.5 | +0.4% | 25,600 |
| 2014/09/09 | 1,750 | 1,750 | 1,727.5 | 1,727.5 | -22.5 | -1.3% | 22,400 |
| 2014/09/08 | 1,732.5 | 1,750 | 1,727.5 | 1,750 | +30 | +1.7% | 23,400 |
| 2014/09/05 | 1,717.5 | 1,730 | 1,712.5 | 1,720 | +2.5 | +0.1% | 11,200 |
| 2014/09/04 | 1,712.5 | 1,730 | 1,710 | 1,717.5 | ±0 | ±0% | 19,800 |
| 2014/09/03 | 1,707.5 | 1,725 | 1,707.5 | 1,717.5 | ±0 | ±0% | 18,600 |
| 2014/09/02 | 1,707.5 | 1,720 | 1,705 | 1,717.5 | +7.5 | +0.4% | 10,800 |
| 2014/09/01 | 1,722.5 | 1,722.5 | 1,710 | 1,710 | -12.5 | -0.7% | 10,400 |
2451～
2500
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
