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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 1,980 | 1,980 | 1,890 | 1,902.5 | -97.5 | -4.9% | 357,600 |
| 2014/01/22 | 2,050 | 2,057.5 | 1,995 | 2,000 | -50 | -2.4% | 161,600 |
| 2014/01/21 | 2,050 | 2,067.5 | 2,040 | 2,050 | -15 | -0.7% | 205,200 |
| 2014/01/20 | 2,050 | 2,070 | 2,027.5 | 2,065 | +17.5 | +0.9% | 289,600 |
| 2014/01/17 | 2,055 | 2,060 | 2,025 | 2,047.5 | -17.5 | -0.8% | 138,800 |
| 2014/01/16 | 2,075 | 2,087.5 | 2,055 | 2,065 | -15 | -0.7% | 49,200 |
| 2014/01/15 | 2,097.5 | 2,100 | 2,050 | 2,080 | +10 | +0.5% | 60,200 |
| 2014/01/14 | 2,075 | 2,075 | 2,037.5 | 2,070 | -17.5 | -0.8% | 59,400 |
| 2014/01/10 | 2,085 | 2,097.5 | 2,050 | 2,087.5 | -17.5 | -0.8% | 64,600 |
| 2014/01/09 | 2,050 | 2,115 | 2,045 | 2,105 | +27.5 | +1.3% | 102,600 |
| 2014/01/08 | 2,040 | 2,080 | 2,030 | 2,077.5 | +37.5 | +1.8% | 88,200 |
| 2014/01/07 | 2,032.5 | 2,075 | 2,032.5 | 2,040 | +5 | +0.2% | 118,000 |
| 2014/01/06 | 2,060 | 2,062.5 | 2,015 | 2,035 | -25 | -1.2% | 80,800 |
| 2013/12/30 | 2,075 | 2,075 | 2,040 | 2,060 | -10 | -0.5% | 79,200 |
| 2013/12/27 | 2,010 | 2,100 | 2,010 | 2,070 | +35 | +1.7% | 114,200 |
| 2013/12/26 | 1,975 | 2,045 | 1,975 | 2,035 | +57.5 | +2.9% | 134,600 |
| 2013/12/25 | 1,942.5 | 1,982.5 | 1,937.5 | 1,977.5 | +35 | +1.8% | 252,600 |
| 2013/12/24 | 1,920 | 1,952.5 | 1,910 | 1,942.5 | -12.5 | -0.6% | 220,200 |
| 2013/12/20 | 1,897.5 | 1,960 | 1,887.5 | 1,955 | +50 | +2.6% | 175,000 |
| 2013/12/19 | 1,882.5 | 1,912.5 | 1,862.5 | 1,905 | +30 | +1.6% | 147,600 |
| 2013/12/18 | 1,882.5 | 1,900 | 1,850 | 1,875 | -33.3 | -1.7% | 191,400 |
| 2013/12/17 | 1,897.9 | 1,910.4 | 1,872.9 | 1,908.3 | +22.9 | +1.2% | 210,000 |
| 2013/12/16 | 1,897.9 | 1,897.9 | 1,879.2 | 1,885.4 | ±0 | ±0% | 90,960 |
| 2013/12/13 | 1,877.1 | 1,897.9 | 1,875 | 1,885.4 | +4.1 | +0.2% | 117,600 |
| 2013/12/12 | 1,877.1 | 1,887.5 | 1,868.8 | 1,881.3 | +2.1 | +0.1% | 51,840 |
| 2013/12/11 | 1,891.7 | 1,897.9 | 1,864.6 | 1,879.2 | -16.6 | -0.9% | 226,800 |
| 2013/12/10 | 1,893.8 | 1,904.2 | 1,885.4 | 1,895.8 | -2.1 | -0.1% | 245,760 |
| 2013/12/09 | 1,875 | 1,904.2 | 1,875 | 1,897.9 | +29.1 | +1.6% | 218,640 |
| 2013/12/06 | 1,847.9 | 1,872.9 | 1,841.7 | 1,868.8 | +23 | +1.2% | 140,640 |
| 2013/12/05 | 1,854.2 | 1,860.4 | 1,831.3 | 1,845.8 | -2.1 | -0.1% | 136,320 |
| 2013/12/04 | 1,802.1 | 1,860.4 | 1,800 | 1,847.9 | +39.6 | +2.2% | 131,040 |
| 2013/12/03 | 1,791.7 | 1,812.5 | 1,789.6 | 1,808.3 | +20.8 | +1.2% | 116,160 |
| 2013/12/02 | 1,795.8 | 1,800 | 1,781.3 | 1,787.5 | +12.5 | +0.7% | 187,200 |
| 2013/11/29 | 1,766.7 | 1,781.3 | 1,766.7 | 1,775 | +8.3 | +0.5% | 67,200 |
| 2013/11/28 | 1,760.4 | 1,770.8 | 1,758.3 | 1,766.7 | +4.2 | +0.2% | 128,640 |
| 2013/11/27 | 1,756.3 | 1,777.1 | 1,754.2 | 1,762.5 | +2.1 | +0.1% | 87,120 |
| 2013/11/26 | 1,766.7 | 1,772.9 | 1,760.4 | 1,760.4 | -12.5 | -0.7% | 67,680 |
| 2013/11/25 | 1,770.8 | 1,779.2 | 1,768.8 | 1,772.9 | +6.2 | +0.4% | 58,560 |
| 2013/11/22 | 1,772.9 | 1,791.7 | 1,762.5 | 1,766.7 | ±0 | ±0% | 86,160 |
| 2013/11/21 | 1,772.9 | 1,777.1 | 1,754.2 | 1,766.7 | -4.1 | -0.2% | 59,040 |
| 2013/11/20 | 1,768.8 | 1,779.2 | 1,762.5 | 1,770.8 | -4.2 | -0.2% | 37,200 |
| 2013/11/19 | 1,783.3 | 1,802.1 | 1,762.5 | 1,775 | -14.6 | -0.8% | 73,440 |
| 2013/11/18 | 1,800 | 1,804.2 | 1,785.4 | 1,789.6 | -10.4 | -0.6% | 29,760 |
| 2013/11/15 | 1,804.2 | 1,808.3 | 1,785.4 | 1,800 | -4.2 | -0.2% | 95,760 |
| 2013/11/14 | 1,797.9 | 1,810.4 | 1,785.4 | 1,804.2 | +14.6 | +0.8% | 34,320 |
| 2013/11/13 | 1,791.7 | 1,827.1 | 1,781.3 | 1,789.6 | +6.3 | +0.4% | 123,840 |
| 2013/11/12 | 1,766.7 | 1,783.3 | 1,745.8 | 1,783.3 | +29.1 | +1.7% | 111,600 |
| 2013/11/11 | 1,700 | 1,762.5 | 1,697.9 | 1,754.2 | +58.4 | +3.4% | 125,520 |
| 2013/11/08 | 1,670.8 | 1,704.2 | 1,668.8 | 1,695.8 | +29.1 | +1.7% | 87,360 |
| 2013/11/07 | 1,683.3 | 1,683.3 | 1,662.5 | 1,666.7 | -6.2 | -0.4% | 64,800 |
2651～
2700
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
