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 |
|---|---|---|---|---|---|---|---|
| 2013/01/21 | 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 |
| 2013/01/16 | 1,150 | 1,156.3 | 1,147.9 | 1,150.4 | -6.7 | -0.6% | 28,080 |
| 2013/01/15 | 1,148.3 | 1,158.3 | 1,132.5 | 1,157.1 | +10.4 | +0.9% | 34,080 |
| 2013/01/11 | 1,152.1 | 1,152.1 | 1,133.3 | 1,146.7 | ±0 | ±0% | 26,400 |
| 2013/01/10 | 1,139.6 | 1,150 | 1,124.6 | 1,146.7 | +7.5 | +0.7% | 35,760 |
| 2013/01/09 | 1,151.7 | 1,151.7 | 1,137.9 | 1,139.2 | -12.5 | -1.1% | 19,200 |
| 2013/01/08 | 1,156.3 | 1,156.3 | 1,126.7 | 1,151.7 | +6.3 | +0.6% | 25,920 |
| 2013/01/07 | 1,145 | 1,147.9 | 1,138.3 | 1,145.4 | +0.4 | ±0% | 19,680 |
| 2013/01/04 | 1,141.7 | 1,150 | 1,135 | 1,145 | +6.2 | +0.5% | 28,800 |
| 2012/12/28 | 1,150 | 1,150 | 1,128.8 | 1,138.8 | -5.8 | -0.5% | 35,520 |
| 2012/12/27 | 1,135.8 | 1,145.8 | 1,125.8 | 1,144.6 | +29.6 | +2.7% | 44,640 |
| 2012/12/26 | 1,125 | 1,133.3 | 1,108.3 | 1,115 | -7.1 | -0.6% | 76,800 |
| 2012/12/25 | 1,138.8 | 1,147.5 | 1,122.1 | 1,122.1 | -14.2 | -1.2% | 63,360 |
| 2012/12/21 | 1,150.8 | 1,165.8 | 1,136.3 | 1,136.3 | -35.4 | -3% | 53,040 |
| 2012/12/20 | 1,165.8 | 1,175.8 | 1,154.6 | 1,171.7 | +15 | +1.3% | 64,560 |
| 2012/12/19 | 1,147.1 | 1,161.7 | 1,147.1 | 1,156.7 | +10 | +0.9% | 72,480 |
| 2012/12/18 | 1,138.3 | 1,162.5 | 1,135 | 1,146.7 | -34.6 | -2.9% | 276,720 |
| 2012/12/17 | 1,177.1 | 1,183.8 | 1,174.2 | 1,181.3 | +4.2 | +0.4% | 162,480 |
| 2012/12/14 | 1,171.3 | 1,188.8 | 1,170.8 | 1,177.1 | +2.1 | +0.2% | 114,720 |
| 2012/12/13 | 1,187.5 | 1,188.3 | 1,172.9 | 1,175 | -14.2 | -1.2% | 80,640 |
| 2012/12/12 | 1,181.7 | 1,189.6 | 1,180.8 | 1,189.2 | +12.9 | +1.1% | 56,160 |
| 2012/12/11 | 1,176.3 | 1,179.2 | 1,171.3 | 1,176.3 | ±0 | ±0% | 30,240 |
| 2012/12/10 | 1,180 | 1,180 | 1,167.5 | 1,176.3 | +17.1 | +1.5% | 60,480 |
| 2012/12/07 | 1,165.8 | 1,165.8 | 1,159.2 | 1,159.2 | +6.3 | +0.5% | 40,560 |
| 2012/12/06 | 1,145 | 1,155.4 | 1,145 | 1,152.9 | -3.4 | -0.3% | 48,240 |
| 2012/12/05 | 1,163.3 | 1,168.3 | 1,155.4 | 1,156.3 | -10.4 | -0.9% | 40,560 |
| 2012/12/04 | 1,142.5 | 1,166.7 | 1,142.5 | 1,166.7 | +27.1 | +2.4% | 71,040 |
| 2012/12/03 | 1,125 | 1,142.1 | 1,122.9 | 1,139.6 | +17.5 | +1.6% | 76,080 |
| 2012/11/30 | 1,122.9 | 1,124.6 | 1,116.7 | 1,122.1 | +2.5 | +0.2% | 26,880 |
| 2012/11/29 | 1,122.9 | 1,124.2 | 1,119.6 | 1,119.6 | +2.1 | +0.2% | 26,400 |
| 2012/11/28 | 1,101.3 | 1,122.5 | 1,100.4 | 1,117.5 | +15 | +1.4% | 51,840 |
| 2012/11/27 | 1,093.8 | 1,104.2 | 1,093.8 | 1,102.5 | +8.7 | +0.8% | 55,680 |
| 2012/11/26 | 1,097.1 | 1,104.2 | 1,093.8 | 1,093.8 | +5.5 | +0.5% | 48,000 |
| 2012/11/22 | 1,064.2 | 1,095.4 | 1,064.2 | 1,088.3 | +30 | +2.8% | 58,800 |
| 2012/11/21 | 1,060.4 | 1,068.3 | 1,053.8 | 1,058.3 | +7 | +0.7% | 75,840 |
| 2012/11/20 | 1,060 | 1,060 | 1,051.3 | 1,051.3 | +7.1 | +0.7% | 34,080 |
| 2012/11/19 | 1,057.9 | 1,060.4 | 1,044.2 | 1,044.2 | -10.8 | -1% | 77,520 |
| 2012/11/16 | 1,060.8 | 1,060.8 | 1,053.8 | 1,055 | -5.8 | -0.5% | 30,000 |
| 2012/11/15 | 1,062.5 | 1,062.5 | 1,058.3 | 1,060.8 | ±0 | ±0% | 15,120 |
| 2012/11/14 | 1,061.7 | 1,062.5 | 1,060.4 | 1,060.8 | +0.8 | +0.1% | 21,840 |
| 2012/11/13 | 1,061.3 | 1,061.7 | 1,056.7 | 1,060 | -1.7 | -0.2% | 27,120 |
| 2012/11/12 | 1,060.4 | 1,062.9 | 1,056.7 | 1,061.7 | +1.7 | +0.2% | 26,640 |
| 2012/11/09 | 1,062.5 | 1,065 | 1,054.2 | 1,060 | -2.9 | -0.3% | 22,800 |
| 2012/11/08 | 1,071.3 | 1,071.7 | 1,062.9 | 1,062.9 | -8.4 | -0.8% | 17,520 |
| 2012/11/07 | 1,082.5 | 1,082.5 | 1,071.3 | 1,071.3 | -6.6 | -0.6% | 16,320 |
| 2012/11/06 | 1,083.3 | 1,083.3 | 1,075 | 1,077.9 | +1.2 | +0.1% | 27,600 |
| 2012/11/05 | 1,079.2 | 1,080 | 1,074.2 | 1,076.7 | -2.5 | -0.2% | 12,720 |
| 2012/11/02 | 1,086.3 | 1,087.1 | 1,076.3 | 1,079.2 | +2.5 | +0.2% | 16,560 |
2901～
2950
件表示中 / 5971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 | 354,500円 | +6.0% | +17.4% | 2.48% | 24.83倍 | 2.42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 |
| アース製薬 | 542,000円 | +6.1% | -3.5% | 2.21% | 35.77倍 | 1.63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 |
| 扶桑化学 | 335,500円 | +15.3% | +15.3% | 2.09% | 12.93倍 | 1.19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 |
| 伊勢化 | 2,357,000円 | +24.9% | +29.0% | 1.36% | 26.11倍 | 3.58倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| 高砂香 | 548,000円 | +12.3% | +133.7% | 2.92% | 13.35倍 | 0.76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 |
市場注目の銘柄
チャート関連のコラム
