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 |
|---|---|---|---|---|---|---|---|
| 2012/10/29 | 1,090.4 | 1,098.8 | 1,090 | 1,093.8 | -4.5 | -0.4% | 48,240 |
| 2012/10/26 | 1,104.2 | 1,108.3 | 1,095.8 | 1,098.3 | -1.7 | -0.2% | 25,200 |
| 2012/10/25 | 1,096.3 | 1,118.8 | 1,096.3 | 1,100 | -7.5 | -0.7% | 31,440 |
| 2012/10/24 | 1,100.4 | 1,110.4 | 1,100 | 1,107.5 | -7.5 | -0.7% | 21,600 |
| 2012/10/23 | 1,114.6 | 1,123.8 | 1,110 | 1,115 | +5.4 | +0.5% | 9,360 |
| 2012/10/22 | 1,107.1 | 1,119.2 | 1,107.1 | 1,109.6 | -2.9 | -0.3% | 18,480 |
| 2012/10/19 | 1,127.1 | 1,128.8 | 1,107.5 | 1,112.5 | -13.3 | -1.2% | 24,960 |
| 2012/10/18 | 1,123.8 | 1,128.8 | 1,122.1 | 1,125.8 | +10.8 | +1% | 37,920 |
| 2012/10/17 | 1,103.3 | 1,116.7 | 1,102.9 | 1,115 | +12.9 | +1.2% | 27,600 |
| 2012/10/16 | 1,092.1 | 1,110.8 | 1,092.1 | 1,102.1 | +10.4 | +1% | 19,920 |
| 2012/10/15 | 1,103.8 | 1,110.4 | 1,090.4 | 1,091.7 | -12.1 | -1.1% | 35,280 |
| 2012/10/12 | 1,100.4 | 1,107.1 | 1,100 | 1,103.8 | +3.8 | +0.3% | 32,160 |
| 2012/10/11 | 1,114.2 | 1,114.2 | 1,099.6 | 1,100 | -14.6 | -1.3% | 46,800 |
| 2012/10/10 | 1,111.7 | 1,117.1 | 1,107.9 | 1,114.6 | +2.9 | +0.3% | 25,920 |
| 2012/10/09 | 1,107.1 | 1,117.1 | 1,107.1 | 1,111.7 | +4.6 | +0.4% | 22,080 |
| 2012/10/05 | 1,100 | 1,112.5 | 1,100 | 1,107.1 | +2.1 | +0.2% | 47,280 |
| 2012/10/04 | 1,104.6 | 1,121.3 | 1,104.6 | 1,105 | -13.3 | -1.2% | 33,600 |
| 2012/10/03 | 1,120.4 | 1,130.8 | 1,106.3 | 1,118.3 | +11.2 | +1% | 37,920 |
| 2012/10/02 | 1,103.8 | 1,110 | 1,100 | 1,107.1 | +10 | +0.9% | 22,800 |
| 2012/10/01 | 1,104.2 | 1,104.2 | 1,075 | 1,097.1 | +5.8 | +0.5% | 37,200 |
| 2012/09/28 | 1,104.2 | 1,104.2 | 1,076.7 | 1,091.3 | -5 | -0.5% | 24,240 |
| 2012/09/27 | 1,094.2 | 1,101.7 | 1,090.8 | 1,096.3 | -0.8 | -0.1% | 17,760 |
| 2012/09/26 | 1,095.8 | 1,104.2 | 1,095.8 | 1,097.1 | -1.7 | -0.2% | 18,480 |
| 2012/09/25 | 1,082.1 | 1,100 | 1,075.4 | 1,098.8 | +1.7 | +0.2% | 23,760 |
| 2012/09/24 | 1,097.9 | 1,102.5 | 1,085.4 | 1,097.1 | -6.2 | -0.6% | 18,960 |
| 2012/09/21 | 1,076.7 | 1,104.2 | 1,076.7 | 1,103.3 | +26.6 | +2.5% | 24,240 |
| 2012/09/20 | 1,079.6 | 1,083.3 | 1,074.2 | 1,076.7 | -3.3 | -0.3% | 5,280 |
| 2012/09/19 | 1,083.3 | 1,083.3 | 1,070 | 1,080 | +6.7 | +0.6% | 12,480 |
| 2012/09/18 | 1,070.4 | 1,083.3 | 1,052.9 | 1,073.3 | +2 | +0.2% | 16,320 |
| 2012/09/14 | 1,080 | 1,083.3 | 1,064.6 | 1,071.3 | -10.4 | -1% | 29,040 |
| 2012/09/13 | 1,104.2 | 1,104.2 | 1,075.8 | 1,081.7 | +10.9 | +1% | 29,040 |
| 2012/09/12 | 1,048.3 | 1,070.8 | 1,041.7 | 1,070.8 | +34.1 | +3.3% | 22,080 |
| 2012/09/11 | 1,040.4 | 1,040.4 | 1,025 | 1,036.7 | -3.7 | -0.4% | 12,240 |
| 2012/09/10 | 1,037.5 | 1,041.3 | 1,025.4 | 1,040.4 | +2.5 | +0.2% | 11,280 |
| 2012/09/07 | 1,042.9 | 1,048.8 | 1,033.8 | 1,037.9 | -4.2 | -0.4% | 16,320 |
| 2012/09/06 | 1,063.3 | 1,063.3 | 1,041.3 | 1,042.1 | -26.2 | -2.5% | 23,280 |
| 2012/09/05 | 1,070.8 | 1,083.3 | 1,067.5 | 1,068.3 | -16.3 | -1.5% | 11,040 |
| 2012/09/04 | 1,102.1 | 1,103.8 | 1,075 | 1,084.6 | -7.9 | -0.7% | 16,320 |
| 2012/09/03 | 1,101.3 | 1,103.8 | 1,085.8 | 1,092.5 | -8.8 | -0.8% | 24,960 |
| 2012/08/31 | 1,083.8 | 1,104.2 | 1,083.8 | 1,101.3 | +5.5 | +0.5% | 10,080 |
| 2012/08/30 | 1,077.1 | 1,104.2 | 1,077.1 | 1,095.8 | +22.5 | +2.1% | 26,880 |
| 2012/08/29 | 1,066.7 | 1,075 | 1,059.2 | 1,073.3 | +14.1 | +1.3% | 18,000 |
| 2012/08/28 | 1,066.7 | 1,075 | 1,057.5 | 1,059.2 | -7.5 | -0.7% | 19,200 |
| 2012/08/27 | 1,065.8 | 1,075 | 1,062.1 | 1,066.7 | +2.1 | +0.2% | 13,920 |
| 2012/08/24 | 1,069.2 | 1,070.8 | 1,054.2 | 1,064.6 | +5.8 | +0.5% | 31,680 |
| 2012/08/23 | 1,053.8 | 1,062.5 | 1,051.3 | 1,058.8 | +5.5 | +0.5% | 16,080 |
| 2012/08/22 | 1,051.7 | 1,053.8 | 1,048.3 | 1,053.3 | +1.6 | +0.2% | 7,680 |
| 2012/08/21 | 1,027.1 | 1,052.9 | 1,027.1 | 1,051.7 | +24.6 | +2.4% | 14,880 |
| 2012/08/20 | 1,048.8 | 1,049.2 | 1,025 | 1,027.1 | -22.1 | -2.1% | 21,120 |
| 2012/08/17 | 1,045.8 | 1,049.6 | 1,038.8 | 1,049.2 | +2.5 | +0.2% | 19,200 |
2951～
3000
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
