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 |
|---|---|---|---|---|---|---|---|
| 2014/06/19 | 1,712.5 | 1,730 | 1,705 | 1,727.5 | +12.5 | +0.7% | 19,400 |
| 2014/06/18 | 1,700 | 1,722.5 | 1,687.5 | 1,715 | -10 | -0.6% | 19,600 |
| 2014/06/17 | 1,722.5 | 1,732.5 | 1,722.5 | 1,725 | ±0 | ±0% | 23,000 |
| 2014/06/16 | 1,720 | 1,727.5 | 1,717.5 | 1,725 | -5 | -0.3% | 11,600 |
| 2014/06/13 | 1,707.5 | 1,735 | 1,707.5 | 1,730 | +10 | +0.6% | 57,200 |
| 2014/06/12 | 1,720 | 1,727.5 | 1,717.5 | 1,720 | -5 | -0.3% | 11,200 |
| 2014/06/11 | 1,715 | 1,732.5 | 1,715 | 1,725 | +10 | +0.6% | 19,400 |
| 2014/06/10 | 1,730 | 1,745 | 1,710 | 1,715 | -20 | -1.2% | 15,600 |
| 2014/06/09 | 1,737.5 | 1,740 | 1,730 | 1,735 | -2.5 | -0.1% | 9,000 |
| 2014/06/06 | 1,742.5 | 1,742.5 | 1,732.5 | 1,737.5 | ±0 | ±0% | 16,200 |
| 2014/06/05 | 1,745 | 1,747.5 | 1,730 | 1,737.5 | -7.5 | -0.4% | 13,400 |
| 2014/06/04 | 1,737.5 | 1,747.5 | 1,737.5 | 1,745 | +5 | +0.3% | 5,800 |
| 2014/06/03 | 1,747.5 | 1,747.5 | 1,737.5 | 1,740 | -7.5 | -0.4% | 25,800 |
| 2014/06/02 | 1,747.5 | 1,747.5 | 1,740 | 1,747.5 | +17.5 | +1% | 21,200 |
| 2014/05/30 | 1,740 | 1,745 | 1,720 | 1,730 | +7.5 | +0.4% | 37,800 |
| 2014/05/29 | 1,715 | 1,735 | 1,715 | 1,722.5 | +7.5 | +0.4% | 19,000 |
| 2014/05/28 | 1,712.5 | 1,722.5 | 1,707.5 | 1,715 | +20 | +1.2% | 27,000 |
| 2014/05/27 | 1,687.5 | 1,702.5 | 1,687.5 | 1,695 | ±0 | ±0% | 9,000 |
| 2014/05/26 | 1,672.5 | 1,697.5 | 1,672.5 | 1,695 | +2.5 | +0.1% | 25,200 |
| 2014/05/23 | 1,700 | 1,702.5 | 1,682.5 | 1,692.5 | +5 | +0.3% | 15,000 |
| 2014/05/22 | 1,672.5 | 1,690 | 1,660 | 1,687.5 | +45 | +2.7% | 35,400 |
| 2014/05/21 | 1,647.5 | 1,657.5 | 1,637.5 | 1,642.5 | -5 | -0.3% | 6,400 |
| 2014/05/20 | 1,632.5 | 1,675 | 1,632.5 | 1,647.5 | +15 | +0.9% | 13,000 |
| 2014/05/19 | 1,632.5 | 1,655 | 1,630 | 1,632.5 | -5 | -0.3% | 9,400 |
| 2014/05/16 | 1,650 | 1,660 | 1,630 | 1,637.5 | -17.5 | -1.1% | 36,400 |
| 2014/05/15 | 1,670 | 1,670 | 1,652.5 | 1,655 | -22.5 | -1.3% | 12,400 |
| 2014/05/14 | 1,672.5 | 1,682.5 | 1,665 | 1,677.5 | +5 | +0.3% | 7,800 |
| 2014/05/13 | 1,677.5 | 1,700 | 1,647.5 | 1,672.5 | +20 | +1.2% | 31,000 |
| 2014/05/12 | 1,672.5 | 1,675 | 1,650 | 1,652.5 | -20 | -1.2% | 14,600 |
| 2014/05/09 | 1,655 | 1,675 | 1,655 | 1,672.5 | +15 | +0.9% | 9,600 |
| 2014/05/08 | 1,657.5 | 1,670 | 1,650 | 1,657.5 | +12.5 | +0.8% | 11,600 |
| 2014/05/07 | 1,685 | 1,685 | 1,640 | 1,645 | -52.5 | -3.1% | 42,200 |
| 2014/05/02 | 1,702.5 | 1,707.5 | 1,692.5 | 1,697.5 | -22.5 | -1.3% | 19,800 |
| 2014/05/01 | 1,700 | 1,722.5 | 1,677.5 | 1,720 | +35 | +2.1% | 31,400 |
| 2014/04/30 | 1,680 | 1,687.5 | 1,670 | 1,685 | -10 | -0.6% | 23,200 |
| 2014/04/28 | 1,670 | 1,700 | 1,657.5 | 1,695 | +5 | +0.3% | 25,200 |
| 2014/04/25 | 1,725 | 1,725 | 1,685 | 1,690 | -10 | -0.6% | 28,400 |
| 2014/04/24 | 1,685 | 1,702.5 | 1,675 | 1,700 | +7.5 | +0.4% | 19,600 |
| 2014/04/23 | 1,680 | 1,697.5 | 1,670 | 1,692.5 | +15 | +0.9% | 23,400 |
| 2014/04/22 | 1,680 | 1,700 | 1,672.5 | 1,677.5 | -12.5 | -0.7% | 13,800 |
| 2014/04/21 | 1,682.5 | 1,692.5 | 1,665 | 1,690 | -7.5 | -0.4% | 15,000 |
| 2014/04/18 | 1,722.5 | 1,722.5 | 1,685 | 1,697.5 | -25 | -1.5% | 18,000 |
| 2014/04/17 | 1,687.5 | 1,735 | 1,675 | 1,722.5 | +35 | +2.1% | 34,200 |
| 2014/04/16 | 1,657.5 | 1,687.5 | 1,645 | 1,687.5 | +40 | +2.4% | 16,800 |
| 2014/04/15 | 1,647.5 | 1,660 | 1,642.5 | 1,647.5 | +5 | +0.3% | 27,800 |
| 2014/04/14 | 1,672.5 | 1,680 | 1,642.5 | 1,642.5 | -22.5 | -1.4% | 31,800 |
| 2014/04/11 | 1,622.5 | 1,680 | 1,610 | 1,665 | +7.5 | +0.5% | 45,200 |
| 2014/04/10 | 1,677.5 | 1,695 | 1,650 | 1,657.5 | -17.5 | -1% | 27,600 |
| 2014/04/09 | 1,705 | 1,707.5 | 1,650 | 1,675 | -45 | -2.6% | 42,400 |
| 2014/04/08 | 1,727.5 | 1,745 | 1,702.5 | 1,720 | -15 | -0.9% | 42,800 |
2551～
2600
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
