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 |
|---|---|---|---|---|---|---|---|
| 2014/05/13 | 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 |
| 2014/04/07 | 1,752.5 | 1,752.5 | 1,730 | 1,735 | -27.5 | -1.6% | 16,600 |
| 2014/04/04 | 1,780 | 1,780 | 1,755 | 1,762.5 | -17.5 | -1% | 26,400 |
| 2014/04/03 | 1,757.5 | 1,782.5 | 1,747.5 | 1,780 | +35 | +2% | 37,400 |
| 2014/04/02 | 1,760 | 1,765 | 1,740 | 1,745 | -15 | -0.9% | 35,400 |
| 2014/04/01 | 1,717.5 | 1,762.5 | 1,712.5 | 1,760 | +42.5 | +2.5% | 59,000 |
| 2014/03/31 | 1,720 | 1,730 | 1,690 | 1,717.5 | ±0 | ±0% | 41,200 |
| 2014/03/28 | 1,727.5 | 1,730 | 1,705 | 1,717.5 | +12.5 | +0.7% | 34,400 |
| 2014/03/27 | 1,700 | 1,717.5 | 1,680 | 1,705 | +12.5 | +0.7% | 55,400 |
| 2014/03/26 | 1,712.5 | 1,715 | 1,677.5 | 1,692.5 | +15 | +0.9% | 44,200 |
| 2014/03/25 | 1,700 | 1,720 | 1,660 | 1,677.5 | +47.5 | +2.9% | 47,400 |
| 2014/03/24 | 1,620 | 1,670 | 1,617.5 | 1,630 | +45 | +2.8% | 49,200 |
| 2014/03/20 | 1,605 | 1,620 | 1,582.5 | 1,585 | -12.5 | -0.8% | 36,600 |
| 2014/03/19 | 1,655 | 1,657.5 | 1,592.5 | 1,597.5 | -32.5 | -2% | 23,200 |
| 2014/03/18 | 1,662.5 | 1,662.5 | 1,615 | 1,630 | +72.5 | +4.7% | 26,400 |
| 2014/03/17 | 1,637.5 | 1,645 | 1,555 | 1,557.5 | -80 | -4.9% | 54,600 |
| 2014/03/14 | 1,677.5 | 1,677.5 | 1,635 | 1,637.5 | -52.5 | -3.1% | 88,200 |
| 2014/03/13 | 1,695 | 1,702.5 | 1,685 | 1,690 | -2.5 | -0.1% | 26,000 |
| 2014/03/12 | 1,727.5 | 1,727.5 | 1,687.5 | 1,692.5 | -27.5 | -1.6% | 28,200 |
| 2014/03/11 | 1,715 | 1,725 | 1,712.5 | 1,720 | +7.5 | +0.4% | 22,200 |
| 2014/03/10 | 1,727.5 | 1,737.5 | 1,710 | 1,712.5 | -20 | -1.2% | 18,200 |
| 2014/03/07 | 1,745 | 1,745 | 1,722.5 | 1,732.5 | +15 | +0.9% | 13,400 |
| 2014/03/06 | 1,720 | 1,722.5 | 1,707.5 | 1,717.5 | -2.5 | -0.1% | 22,400 |
| 2014/03/05 | 1,745 | 1,747.5 | 1,720 | 1,720 | -15 | -0.9% | 17,000 |
| 2014/03/04 | 1,707.5 | 1,735 | 1,707.5 | 1,735 | +25 | +1.5% | 26,000 |
| 2014/03/03 | 1,765 | 1,765 | 1,707.5 | 1,710 | -20 | -1.2% | 35,800 |
| 2014/02/28 | 1,742.5 | 1,742.5 | 1,715 | 1,730 | -7.5 | -0.4% | 28,600 |
| 2014/02/27 | 1,752.5 | 1,755 | 1,737.5 | 1,737.5 | -25 | -1.4% | 24,200 |
2751～
2800
件表示中 / 6141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 | 258,200円 | +5.7% | +0.5% | 3.41% | 16.18倍 | 1.72倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| セ硝子 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 438,000円 | -0.2% | -19.1% | 2.74% | 12.85倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 日農薬 | 101,500円 | +9.0% | +3.0% | 2.46% | 15.89倍 | 1.03倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 420,500円 | +4.2% | +4.2% | 3.19% | 10.23倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
