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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,329.2 | 1,385.4 | 1,325 | 1,377.1 | +39.6 | +3% | 23,520 |
| 2013/06/11 | 1,343.8 | 1,354.2 | 1,325 | 1,337.5 | -6.3 | -0.5% | 22,560 |
| 2013/06/10 | 1,320.8 | 1,354.2 | 1,304.2 | 1,343.8 | +43.8 | +3.4% | 10,560 |
| 2013/06/07 | 1,300 | 1,333.3 | 1,300 | 1,300 | -52.1 | -3.9% | 23,520 |
| 2013/06/06 | 1,333.3 | 1,370.8 | 1,304.2 | 1,352.1 | -2.1 | -0.2% | 36,000 |
| 2013/06/05 | 1,337.5 | 1,370.8 | 1,337.5 | 1,354.2 | +12.5 | +0.9% | 12,240 |
| 2013/06/04 | 1,316.7 | 1,341.7 | 1,295.8 | 1,341.7 | -12.5 | -0.9% | 26,400 |
| 2013/06/03 | 1,372.9 | 1,375 | 1,352.1 | 1,354.2 | -18.7 | -1.4% | 24,480 |
| 2013/05/31 | 1,366.7 | 1,389.6 | 1,360.4 | 1,372.9 | +6.2 | +0.5% | 26,640 |
| 2013/05/30 | 1,400 | 1,402.1 | 1,366.7 | 1,366.7 | -22.9 | -1.6% | 33,600 |
| 2013/05/29 | 1,400 | 1,406.3 | 1,389.6 | 1,389.6 | +2.1 | +0.2% | 33,360 |
| 2013/05/28 | 1,395.8 | 1,412.5 | 1,387.5 | 1,387.5 | -20.8 | -1.5% | 27,120 |
| 2013/05/27 | 1,427.1 | 1,441.7 | 1,381.3 | 1,408.3 | -16.7 | -1.2% | 25,440 |
| 2013/05/24 | 1,437.5 | 1,452.1 | 1,412.5 | 1,425 | +2.1 | +0.1% | 41,520 |
| 2013/05/23 | 1,520.8 | 1,522.9 | 1,420.8 | 1,422.9 | -104.2 | -6.8% | 39,840 |
| 2013/05/22 | 1,541.7 | 1,541.7 | 1,525 | 1,527.1 | -22.9 | -1.5% | 29,520 |
| 2013/05/21 | 1,572.9 | 1,572.9 | 1,550 | 1,550 | -10.4 | -0.7% | 23,040 |
| 2013/05/20 | 1,568.8 | 1,570.8 | 1,554.2 | 1,560.4 | -6.3 | -0.4% | 15,120 |
| 2013/05/17 | 1,552.1 | 1,572.9 | 1,547.9 | 1,566.7 | +14.6 | +0.9% | 30,240 |
| 2013/05/16 | 1,541.7 | 1,560.4 | 1,537.5 | 1,552.1 | +4.2 | +0.3% | 18,240 |
| 2013/05/15 | 1,550 | 1,560.4 | 1,539.6 | 1,547.9 | -2.1 | -0.1% | 15,120 |
| 2013/05/14 | 1,550 | 1,554.2 | 1,539.6 | 1,550 | ±0 | ±0% | 10,560 |
| 2013/05/13 | 1,562.5 | 1,568.8 | 1,535.4 | 1,550 | -10.4 | -0.7% | 27,360 |
| 2013/05/10 | 1,543.8 | 1,560.4 | 1,543.8 | 1,560.4 | +18.7 | +1.2% | 19,920 |
| 2013/05/09 | 1,545.8 | 1,554.2 | 1,539.6 | 1,541.7 | -12.5 | -0.8% | 13,680 |
| 2013/05/08 | 1,550 | 1,562.5 | 1,547.9 | 1,554.2 | +4.2 | +0.3% | 15,840 |
| 2013/05/07 | 1,520.8 | 1,558.3 | 1,520.8 | 1,550 | +37.5 | +2.5% | 17,520 |
| 2013/05/02 | 1,520.8 | 1,520.8 | 1,510.4 | 1,512.5 | -12.5 | -0.8% | 7,440 |
| 2013/05/01 | 1,541.7 | 1,541.7 | 1,525 | 1,525 | -14.6 | -0.9% | 18,240 |
| 2013/04/30 | 1,560.4 | 1,566.7 | 1,537.5 | 1,539.6 | -14.6 | -0.9% | 28,800 |
| 2013/04/26 | 1,575 | 1,583.3 | 1,554.2 | 1,554.2 | -27.1 | -1.7% | 30,480 |
| 2013/04/25 | 1,583.3 | 1,583.3 | 1,566.7 | 1,581.3 | +2.1 | +0.1% | 31,440 |
| 2013/04/24 | 1,562.5 | 1,581.3 | 1,554.2 | 1,579.2 | +18.8 | +1.2% | 40,560 |
| 2013/04/23 | 1,543.8 | 1,560.4 | 1,543.8 | 1,560.4 | +16.6 | +1.1% | 14,400 |
| 2013/04/22 | 1,552.1 | 1,562.5 | 1,541.7 | 1,543.8 | +2.1 | +0.1% | 20,880 |
| 2013/04/19 | 1,560.4 | 1,562.5 | 1,541.7 | 1,541.7 | -6.2 | -0.4% | 17,280 |
| 2013/04/18 | 1,543.8 | 1,558.3 | 1,543.8 | 1,547.9 | -8.4 | -0.5% | 14,160 |
| 2013/04/17 | 1,525 | 1,562.5 | 1,522.9 | 1,556.3 | +31.3 | +2.1% | 34,080 |
| 2013/04/16 | 1,506.3 | 1,529.2 | 1,504.2 | 1,525 | +14.6 | +1% | 30,240 |
| 2013/04/15 | 1,541.7 | 1,541.7 | 1,500 | 1,510.4 | -14.6 | -1% | 37,680 |
| 2013/04/12 | 1,529.2 | 1,529.2 | 1,520.8 | 1,525 | -2.1 | -0.1% | 24,480 |
| 2013/04/11 | 1,522.9 | 1,531.3 | 1,516.7 | 1,527.1 | +6.3 | +0.4% | 28,080 |
| 2013/04/10 | 1,525 | 1,525 | 1,506.3 | 1,520.8 | +2 | +0.1% | 28,080 |
| 2013/04/09 | 1,520.8 | 1,527.1 | 1,510.4 | 1,518.8 | ±0 | ±0% | 32,640 |
| 2013/04/08 | 1,491.7 | 1,518.8 | 1,489.6 | 1,518.8 | +37.5 | +2.5% | 60,480 |
| 2013/04/05 | 1,454.2 | 1,483.3 | 1,450 | 1,481.3 | +39.6 | +2.7% | 65,520 |
| 2013/04/04 | 1,420.8 | 1,441.7 | 1,420.8 | 1,441.7 | +12.5 | +0.9% | 36,000 |
| 2013/04/03 | 1,420.8 | 1,431.3 | 1,412.5 | 1,429.2 | +16.7 | +1.2% | 26,400 |
| 2013/04/02 | 1,375 | 1,433.3 | 1,360.4 | 1,412.5 | +45.8 | +3.4% | 62,400 |
| 2013/04/01 | 1,402.1 | 1,402.1 | 1,358.3 | 1,366.7 | -33.3 | -2.4% | 62,880 |
2801～
2850
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
