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 |
|---|---|---|---|---|---|---|---|
| 2014/03/07 | 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 |
| 2014/02/26 | 1,752.5 | 1,775 | 1,750 | 1,762.5 | +12.5 | +0.7% | 34,000 |
| 2014/02/25 | 1,755 | 1,757.5 | 1,737.5 | 1,750 | +20 | +1.2% | 35,200 |
| 2014/02/24 | 1,735 | 1,752.5 | 1,712.5 | 1,730 | -2.5 | -0.1% | 60,400 |
| 2014/02/21 | 1,730 | 1,755 | 1,720 | 1,732.5 | +30 | +1.8% | 50,800 |
| 2014/02/20 | 1,730 | 1,740 | 1,700 | 1,702.5 | -30 | -1.7% | 38,200 |
| 2014/02/19 | 1,730 | 1,745 | 1,725 | 1,732.5 | -2.5 | -0.1% | 27,400 |
| 2014/02/18 | 1,712.5 | 1,757.5 | 1,712.5 | 1,735 | +22.5 | +1.3% | 61,400 |
| 2014/02/17 | 1,702.5 | 1,715 | 1,675 | 1,712.5 | +20 | +1.2% | 36,600 |
| 2014/02/14 | 1,727.5 | 1,737.5 | 1,685 | 1,692.5 | -27.5 | -1.6% | 67,000 |
| 2014/02/13 | 1,760 | 1,760 | 1,717.5 | 1,720 | -35 | -2% | 70,400 |
| 2014/02/12 | 1,747.5 | 1,767.5 | 1,740 | 1,755 | +17.5 | +1% | 97,400 |
| 2014/02/10 | 1,740 | 1,747.5 | 1,725 | 1,737.5 | +22.5 | +1.3% | 46,800 |
| 2014/02/07 | 1,707.5 | 1,722.5 | 1,680 | 1,715 | +32.5 | +1.9% | 97,400 |
| 2014/02/06 | 1,672.5 | 1,702.5 | 1,655 | 1,682.5 | +10 | +0.6% | 102,000 |
| 2014/02/05 | 1,655 | 1,697.5 | 1,625 | 1,672.5 | +30 | +1.8% | 171,400 |
| 2014/02/04 | 1,695 | 1,702.5 | 1,642.5 | 1,642.5 | -112.5 | -6.4% | 143,400 |
| 2014/02/03 | 1,825 | 1,827.5 | 1,752.5 | 1,755 | -82.5 | -4.5% | 88,600 |
| 2014/01/31 | 1,790 | 1,857.5 | 1,790 | 1,837.5 | +42.5 | +2.4% | 153,000 |
| 2014/01/30 | 1,797.5 | 1,807.5 | 1,762.5 | 1,795 | -35 | -1.9% | 109,400 |
| 2014/01/29 | 1,842.5 | 1,842.5 | 1,802.5 | 1,830 | +92.5 | +5.3% | 182,400 |
| 2014/01/28 | 1,750 | 1,792.5 | 1,737.5 | 1,737.5 | -32.5 | -1.8% | 175,400 |
| 2014/01/27 | 1,757.5 | 1,785 | 1,740 | 1,770 | -45 | -2.5% | 281,200 |
| 2014/01/24 | 1,875 | 1,875 | 1,802.5 | 1,815 | -87.5 | -4.6% | 275,200 |
| 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 |
2751～
2800
件表示中 / 6098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 | 249,100円 | +5.7% | +0.5% | 3.53% | 15.61倍 | 1.67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 |
| 四国化ＨＤ | 195,200円 | +0.7% | -9.1% | 2.56% | 12.98倍 | 1.01倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ＪＣＵ | 325,000円 | +0.5% | -1.1% | 2.52% | 10.94倍 | 1.69倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | 1,815,000円 | - | - | - | - | 0.66倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 天 馬 | 357,000円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
