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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,675 | 1,691.7 | 1,668.8 | 1,672.9 | -6.3 | -0.4% | 31,200 |
| 2013/11/05 | 1,700 | 1,706.3 | 1,672.9 | 1,679.2 | -4.1 | -0.2% | 50,160 |
| 2013/11/01 | 1,704.2 | 1,704.2 | 1,662.5 | 1,683.3 | -18.8 | -1.1% | 68,640 |
| 2013/10/31 | 1,675 | 1,708.3 | 1,664.6 | 1,702.1 | +29.2 | +1.7% | 109,680 |
| 2013/10/30 | 1,656.3 | 1,675 | 1,652.1 | 1,672.9 | +6.2 | +0.4% | 81,600 |
| 2013/10/29 | 1,654.2 | 1,666.7 | 1,645.8 | 1,666.7 | +12.5 | +0.8% | 73,440 |
| 2013/10/28 | 1,645.8 | 1,672.9 | 1,645.8 | 1,654.2 | +12.5 | +0.8% | 51,840 |
| 2013/10/25 | 1,679.2 | 1,679.2 | 1,635.4 | 1,641.7 | -47.9 | -2.8% | 93,120 |
| 2013/10/24 | 1,693.8 | 1,702.1 | 1,683.3 | 1,689.6 | -8.3 | -0.5% | 37,680 |
| 2013/10/23 | 1,718.8 | 1,722.9 | 1,697.9 | 1,697.9 | -18.8 | -1.1% | 26,640 |
| 2013/10/22 | 1,716.7 | 1,725 | 1,712.5 | 1,716.7 | ±0 | ±0% | 13,920 |
| 2013/10/21 | 1,716.7 | 1,718.8 | 1,704.2 | 1,716.7 | +6.3 | +0.4% | 12,960 |
| 2013/10/18 | 1,697.9 | 1,725 | 1,697.9 | 1,710.4 | +4.1 | +0.2% | 19,920 |
| 2013/10/17 | 1,720.8 | 1,722.9 | 1,706.3 | 1,706.3 | +10.5 | +0.6% | 15,360 |
| 2013/10/16 | 1,716.7 | 1,716.7 | 1,672.9 | 1,695.8 | -23 | -1.3% | 31,440 |
| 2013/10/15 | 1,729.2 | 1,733.3 | 1,706.3 | 1,718.8 | -4.1 | -0.2% | 35,760 |
| 2013/10/11 | 1,677.1 | 1,722.9 | 1,677.1 | 1,722.9 | +52.1 | +3.1% | 49,920 |
| 2013/10/10 | 1,654.2 | 1,675 | 1,654.2 | 1,670.8 | +20.8 | +1.3% | 17,040 |
| 2013/10/09 | 1,654.2 | 1,656.3 | 1,639.6 | 1,650 | -4.2 | -0.3% | 31,440 |
| 2013/10/08 | 1,670.8 | 1,677.1 | 1,652.1 | 1,654.2 | -14.6 | -0.9% | 53,280 |
| 2013/10/07 | 1,672.9 | 1,681.3 | 1,666.7 | 1,668.8 | -6.2 | -0.4% | 27,360 |
| 2013/10/04 | 1,666.7 | 1,693.8 | 1,662.5 | 1,675 | +2.1 | +0.1% | 34,320 |
| 2013/10/03 | 1,647.9 | 1,677.1 | 1,647.9 | 1,672.9 | +8.3 | +0.5% | 34,080 |
| 2013/10/02 | 1,670.8 | 1,675 | 1,654.2 | 1,664.6 | -8.3 | -0.5% | 47,280 |
| 2013/10/01 | 1,672.9 | 1,677.1 | 1,670.8 | 1,672.9 | -4.2 | -0.3% | 59,040 |
| 2013/09/30 | 1,658.3 | 1,687.5 | 1,658.3 | 1,677.1 | +8.3 | +0.5% | 32,400 |
| 2013/09/27 | 1,643.8 | 1,677.1 | 1,643.8 | 1,668.8 | +8.4 | +0.5% | 75,600 |
| 2013/09/26 | 1,625 | 1,660.4 | 1,625 | 1,660.4 | +20.8 | +1.3% | 16,560 |
| 2013/09/25 | 1,633.3 | 1,652.1 | 1,620.8 | 1,639.6 | +12.5 | +0.8% | 35,040 |
| 2013/09/24 | 1,614.6 | 1,631.3 | 1,610.4 | 1,627.1 | +14.6 | +0.9% | 23,760 |
| 2013/09/20 | 1,602.1 | 1,612.5 | 1,600 | 1,612.5 | +12.5 | +0.8% | 26,160 |
| 2013/09/19 | 1,577.1 | 1,602.1 | 1,577.1 | 1,600 | +16.7 | +1.1% | 18,000 |
| 2013/09/18 | 1,564.6 | 1,589.6 | 1,564.6 | 1,583.3 | +12.5 | +0.8% | 13,680 |
| 2013/09/17 | 1,591.7 | 1,602.1 | 1,570.8 | 1,570.8 | -20.9 | -1.3% | 28,800 |
| 2013/09/13 | 1,595.8 | 1,602.1 | 1,581.3 | 1,591.7 | +2.1 | +0.1% | 63,600 |
| 2013/09/12 | 1,587.5 | 1,589.6 | 1,566.7 | 1,589.6 | +6.3 | +0.4% | 113,760 |
| 2013/09/11 | 1,587.5 | 1,587.5 | 1,579.2 | 1,583.3 | +4.1 | +0.3% | 37,200 |
| 2013/09/10 | 1,581.3 | 1,589.6 | 1,570.8 | 1,579.2 | -2.1 | -0.1% | 16,320 |
| 2013/09/09 | 1,579.2 | 1,583.3 | 1,566.7 | 1,581.3 | +33.4 | +2.2% | 14,640 |
| 2013/09/06 | 1,556.3 | 1,556.3 | 1,543.8 | 1,547.9 | -2.1 | -0.1% | 2,880 |
| 2013/09/05 | 1,543.8 | 1,550 | 1,541.7 | 1,550 | +6.2 | +0.4% | 6,960 |
| 2013/09/04 | 1,522.9 | 1,545.8 | 1,522.9 | 1,543.8 | -8.3 | -0.5% | 23,760 |
| 2013/09/03 | 1,556.3 | 1,562.5 | 1,537.5 | 1,552.1 | +4.2 | +0.3% | 13,920 |
| 2013/09/02 | 1,585.4 | 1,585.4 | 1,547.9 | 1,547.9 | -37.5 | -2.4% | 10,560 |
| 2013/08/30 | 1,543.8 | 1,587.5 | 1,535.4 | 1,585.4 | +43.7 | +2.8% | 44,160 |
| 2013/08/29 | 1,545.8 | 1,556.3 | 1,537.5 | 1,541.7 | -12.5 | -0.8% | 17,520 |
| 2013/08/28 | 1,577.1 | 1,577.1 | 1,547.9 | 1,554.2 | -22.9 | -1.5% | 11,520 |
| 2013/08/27 | 1,541.7 | 1,583.3 | 1,541.7 | 1,577.1 | +35.4 | +2.3% | 22,560 |
| 2013/08/26 | 1,541.7 | 1,560.4 | 1,537.5 | 1,541.7 | -29.1 | -1.9% | 22,800 |
| 2013/08/23 | 1,583.3 | 1,583.3 | 1,560.4 | 1,570.8 | +18.7 | +1.2% | 22,560 |
2701～
2750
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
