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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,547.9 | 1,579.2 | 1,533.3 | 1,552.1 | -6.2 | -0.4% | 29,040 |
| 2013/08/21 | 1,535.4 | 1,566.7 | 1,535.4 | 1,558.3 | +29.1 | +1.9% | 23,520 |
| 2013/08/20 | 1,547.9 | 1,556.3 | 1,529.2 | 1,529.2 | -33.3 | -2.1% | 30,240 |
| 2013/08/19 | 1,558.3 | 1,562.5 | 1,533.3 | 1,562.5 | -6.3 | -0.4% | 8,400 |
| 2013/08/16 | 1,568.8 | 1,583.3 | 1,545.8 | 1,568.8 | ±0 | ±0% | 29,520 |
| 2013/08/15 | 1,577.1 | 1,579.2 | 1,562.5 | 1,568.8 | -8.3 | -0.5% | 16,560 |
| 2013/08/14 | 1,583.3 | 1,593.8 | 1,554.2 | 1,577.1 | -6.2 | -0.4% | 37,680 |
| 2013/08/13 | 1,558.3 | 1,583.3 | 1,545.8 | 1,583.3 | +45.8 | +3% | 55,920 |
| 2013/08/12 | 1,522.9 | 1,541.7 | 1,522.9 | 1,537.5 | -6.3 | -0.4% | 24,000 |
| 2013/08/09 | 1,556.3 | 1,556.3 | 1,535.4 | 1,543.8 | +35.5 | +2.4% | 37,200 |
| 2013/08/08 | 1,502.1 | 1,541.7 | 1,502.1 | 1,508.3 | -14.6 | -1% | 18,960 |
| 2013/08/07 | 1,556.3 | 1,558.3 | 1,518.8 | 1,522.9 | -31.3 | -2% | 40,560 |
| 2013/08/06 | 1,520.8 | 1,560.4 | 1,495.8 | 1,554.2 | +50 | +3.3% | 68,880 |
| 2013/08/05 | 1,510.4 | 1,514.6 | 1,481.3 | 1,504.2 | +2.1 | +0.1% | 33,840 |
| 2013/08/02 | 1,479.2 | 1,504.2 | 1,477.1 | 1,502.1 | +33.3 | +2.3% | 69,120 |
| 2013/08/01 | 1,387.5 | 1,472.9 | 1,383.3 | 1,468.8 | +100 | +7.3% | 63,120 |
| 2013/07/31 | 1,389.6 | 1,389.6 | 1,358.3 | 1,368.8 | -6.2 | -0.5% | 143,760 |
| 2013/07/30 | 1,375 | 1,385.4 | 1,370.8 | 1,375 | -4.2 | -0.3% | 102,480 |
| 2013/07/29 | 1,422.9 | 1,422.9 | 1,375 | 1,379.2 | -64.6 | -4.5% | 42,480 |
| 2013/07/26 | 1,466.7 | 1,466.7 | 1,441.7 | 1,443.8 | -37.5 | -2.5% | 26,880 |
| 2013/07/25 | 1,500 | 1,500 | 1,479.2 | 1,481.3 | -12.5 | -0.8% | 27,120 |
| 2013/07/24 | 1,500 | 1,500 | 1,483.3 | 1,493.8 | +4.2 | +0.3% | 10,320 |
| 2013/07/23 | 1,483.3 | 1,495.8 | 1,483.3 | 1,489.6 | -2.1 | -0.1% | 20,640 |
| 2013/07/22 | 1,497.9 | 1,497.9 | 1,481.3 | 1,491.7 | -6.2 | -0.4% | 11,280 |
| 2013/07/19 | 1,504.2 | 1,506.3 | 1,491.7 | 1,497.9 | -4.2 | -0.3% | 12,240 |
| 2013/07/18 | 1,491.7 | 1,504.2 | 1,489.6 | 1,502.1 | +10.4 | +0.7% | 14,160 |
| 2013/07/17 | 1,483.3 | 1,497.9 | 1,475 | 1,491.7 | +8.4 | +0.6% | 23,520 |
| 2013/07/16 | 1,497.9 | 1,497.9 | 1,483.3 | 1,483.3 | +6.2 | +0.4% | 31,200 |
| 2013/07/12 | 1,477.1 | 1,497.9 | 1,475 | 1,477.1 | -8.3 | -0.6% | 26,880 |
| 2013/07/11 | 1,477.1 | 1,491.7 | 1,468.8 | 1,485.4 | +8.3 | +0.6% | 14,400 |
| 2013/07/10 | 1,479.2 | 1,497.9 | 1,462.5 | 1,477.1 | -2.1 | -0.1% | 15,840 |
| 2013/07/09 | 1,475 | 1,481.3 | 1,460.4 | 1,479.2 | +25 | +1.7% | 24,000 |
| 2013/07/08 | 1,470.8 | 1,475 | 1,454.2 | 1,454.2 | -12.5 | -0.9% | 32,400 |
| 2013/07/05 | 1,466.7 | 1,466.7 | 1,452.1 | 1,466.7 | +18.8 | +1.3% | 35,280 |
| 2013/07/04 | 1,462.5 | 1,462.5 | 1,441.7 | 1,447.9 | -14.6 | -1% | 20,880 |
| 2013/07/03 | 1,477.1 | 1,477.1 | 1,462.5 | 1,462.5 | -14.6 | -1% | 43,200 |
| 2013/07/02 | 1,500 | 1,500 | 1,470.8 | 1,477.1 | ±0 | ±0% | 20,400 |
| 2013/07/01 | 1,481.3 | 1,489.6 | 1,458.3 | 1,477.1 | +18.8 | +1.3% | 21,600 |
| 2013/06/28 | 1,416.7 | 1,470.8 | 1,416.7 | 1,458.3 | +66.6 | +4.8% | 49,440 |
| 2013/06/27 | 1,370.8 | 1,395.8 | 1,366.7 | 1,391.7 | +25 | +1.8% | 25,200 |
| 2013/06/26 | 1,381.3 | 1,381.3 | 1,345.8 | 1,366.7 | +8.4 | +0.6% | 13,920 |
| 2013/06/25 | 1,387.5 | 1,387.5 | 1,339.6 | 1,358.3 | -12.5 | -0.9% | 18,000 |
| 2013/06/24 | 1,375 | 1,375 | 1,345.8 | 1,370.8 | +12.5 | +0.9% | 17,280 |
| 2013/06/21 | 1,333.3 | 1,362.5 | 1,327.1 | 1,358.3 | +14.5 | +1.1% | 34,560 |
| 2013/06/20 | 1,366.7 | 1,366.7 | 1,339.6 | 1,343.8 | -22.9 | -1.7% | 10,320 |
| 2013/06/19 | 1,393.8 | 1,402.1 | 1,352.1 | 1,366.7 | -16.6 | -1.2% | 17,280 |
| 2013/06/18 | 1,395.8 | 1,395.8 | 1,368.8 | 1,383.3 | -18.8 | -1.3% | 20,160 |
| 2013/06/17 | 1,337.5 | 1,410.4 | 1,337.5 | 1,402.1 | +64.6 | +4.8% | 27,600 |
| 2013/06/14 | 1,333.3 | 1,366.7 | 1,333.3 | 1,337.5 | ±0 | ±0% | 71,040 |
| 2013/06/13 | 1,341.7 | 1,350 | 1,327.1 | 1,337.5 | -39.6 | -2.9% | 30,000 |
2751～
2800
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
