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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,406.3 | 1,425 | 1,400 | 1,400 | +18.7 | +1.4% | 31,920 |
| 2013/03/28 | 1,379.2 | 1,391.7 | 1,368.8 | 1,381.3 | +8.4 | +0.6% | 29,280 |
| 2013/03/27 | 1,375 | 1,379.2 | 1,370.8 | 1,372.9 | -2.1 | -0.2% | 38,640 |
| 2013/03/26 | 1,377.1 | 1,383.3 | 1,364.6 | 1,375 | -12.5 | -0.9% | 36,960 |
| 2013/03/25 | 1,400 | 1,400 | 1,385.4 | 1,387.5 | +4.2 | +0.3% | 44,160 |
| 2013/03/22 | 1,416.7 | 1,416.7 | 1,383.3 | 1,383.3 | -23 | -1.6% | 29,760 |
| 2013/03/21 | 1,410.4 | 1,425 | 1,400 | 1,406.3 | +2.1 | +0.1% | 50,160 |
| 2013/03/19 | 1,391.7 | 1,425 | 1,389.6 | 1,404.2 | +18.8 | +1.4% | 66,240 |
| 2013/03/18 | 1,425 | 1,425 | 1,381.3 | 1,385.4 | -6.3 | -0.5% | 63,360 |
| 2013/03/15 | 1,383.3 | 1,397.9 | 1,383.3 | 1,391.7 | +16.7 | +1.2% | 48,480 |
| 2013/03/14 | 1,370.8 | 1,383.3 | 1,364.6 | 1,375 | +4.2 | +0.3% | 45,600 |
| 2013/03/13 | 1,375 | 1,387.5 | 1,362.5 | 1,370.8 | +16.6 | +1.2% | 75,120 |
| 2013/03/12 | 1,362.5 | 1,372.9 | 1,345.8 | 1,354.2 | +2.1 | +0.2% | 77,040 |
| 2013/03/11 | 1,347.9 | 1,356.3 | 1,345.8 | 1,352.1 | +4.2 | +0.3% | 48,720 |
| 2013/03/08 | 1,335.4 | 1,356.3 | 1,333.3 | 1,347.9 | +2.1 | +0.2% | 115,680 |
| 2013/03/07 | 1,337.5 | 1,354.2 | 1,337.5 | 1,345.8 | +8.3 | +0.6% | 18,000 |
| 2013/03/06 | 1,329.2 | 1,341.7 | 1,329.2 | 1,337.5 | +12.5 | +0.9% | 19,440 |
| 2013/03/05 | 1,354.2 | 1,358.3 | 1,325 | 1,325 | -16.7 | -1.2% | 24,240 |
| 2013/03/04 | 1,335.4 | 1,364.6 | 1,329.2 | 1,341.7 | +20.9 | +1.6% | 58,800 |
| 2013/03/01 | 1,341.7 | 1,341.7 | 1,314.6 | 1,320.8 | -20.9 | -1.6% | 30,480 |
| 2013/02/28 | 1,270.8 | 1,366.7 | 1,264.6 | 1,341.7 | +83.4 | +6.6% | 76,800 |
| 2013/02/27 | 1,270.8 | 1,272.9 | 1,256.3 | 1,258.3 | -12.5 | -1% | 29,040 |
| 2013/02/26 | 1,275 | 1,291.7 | 1,258.3 | 1,270.8 | +6.2 | +0.5% | 22,560 |
| 2013/02/25 | 1,260.4 | 1,268.8 | 1,260.4 | 1,264.6 | +4.2 | +0.3% | 21,600 |
| 2013/02/22 | 1,266.7 | 1,275 | 1,258.3 | 1,260.4 | -6.3 | -0.5% | 23,760 |
| 2013/02/21 | 1,260.4 | 1,275 | 1,260.4 | 1,266.7 | +2.1 | +0.2% | 18,720 |
| 2013/02/20 | 1,247.1 | 1,268.8 | 1,247.1 | 1,264.6 | +10.4 | +0.8% | 22,080 |
| 2013/02/19 | 1,228.3 | 1,262.5 | 1,228.3 | 1,254.2 | +25.9 | +2.1% | 24,960 |
| 2013/02/18 | 1,215 | 1,229.2 | 1,205.4 | 1,228.3 | +13.7 | +1.1% | 22,560 |
| 2013/02/15 | 1,219.2 | 1,219.6 | 1,191.7 | 1,214.6 | -5.4 | -0.4% | 27,840 |
| 2013/02/14 | 1,241.3 | 1,241.3 | 1,215.8 | 1,220 | -16.7 | -1.4% | 16,560 |
| 2013/02/13 | 1,247.9 | 1,252.1 | 1,229.2 | 1,236.7 | -13.3 | -1.1% | 23,280 |
| 2013/02/12 | 1,258.3 | 1,262.5 | 1,247.9 | 1,250 | -8.3 | -0.7% | 35,040 |
| 2013/02/08 | 1,275 | 1,275 | 1,250 | 1,258.3 | -2.1 | -0.2% | 24,720 |
| 2013/02/07 | 1,250 | 1,266.7 | 1,246.7 | 1,260.4 | -6.3 | -0.5% | 33,600 |
| 2013/02/06 | 1,252.1 | 1,277.1 | 1,242.9 | 1,266.7 | +27.1 | +2.2% | 33,840 |
| 2013/02/05 | 1,249.6 | 1,249.6 | 1,238.8 | 1,239.6 | -10.4 | -0.8% | 19,680 |
| 2013/02/04 | 1,275 | 1,277.1 | 1,245.8 | 1,250 | -25 | -2% | 29,520 |
| 2013/02/01 | 1,235 | 1,275 | 1,232.9 | 1,275 | +45.8 | +3.7% | 55,440 |
| 2013/01/31 | 1,220.4 | 1,229.2 | 1,210.8 | 1,229.2 | +12.1 | +1% | 38,640 |
| 2013/01/30 | 1,217.5 | 1,222.1 | 1,213.8 | 1,217.1 | ±0 | ±0% | 13,200 |
| 2013/01/29 | 1,228.8 | 1,228.8 | 1,215.4 | 1,217.1 | -12.1 | -1% | 19,920 |
| 2013/01/28 | 1,234.2 | 1,234.6 | 1,225 | 1,229.2 | -5 | -0.4% | 30,480 |
| 2013/01/25 | 1,241.7 | 1,241.7 | 1,222.1 | 1,234.2 | -1.6 | -0.1% | 44,400 |
| 2013/01/24 | 1,192.5 | 1,240.4 | 1,192.5 | 1,235.8 | -5.9 | -0.5% | 52,080 |
| 2013/01/23 | 1,237.5 | 1,241.7 | 1,233.3 | 1,241.7 | +5 | +0.4% | 41,040 |
| 2013/01/22 | 1,238.8 | 1,238.8 | 1,229.2 | 1,236.7 | +2.1 | +0.2% | 37,920 |
| 2013/01/21 | 1,192.1 | 1,242.9 | 1,185.8 | 1,234.6 | +44.6 | +3.7% | 68,160 |
| 2013/01/18 | 1,157.9 | 1,193.8 | 1,147.9 | 1,190 | +35.4 | +3.1% | 80,400 |
| 2013/01/17 | 1,150.8 | 1,154.6 | 1,145 | 1,154.6 | +4.2 | +0.4% | 29,280 |
2851～
2900
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
