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 |
|---|---|---|---|---|---|---|---|
| 2013/03/01 | 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 |
| 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 |
3001～
3050
件表示中 / 6099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 | 251,000円 | +5.7% | +0.5% | 3.51% | 15.73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 | 190,700円 | +0.7% | -9.1% | 2.62% | 12.68倍 | 0.99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 | 325,500円 | +0.5% | -1.1% | 2.52% | 10.96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 | 1,810,000円 | - | - | - | - | - |
|
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 | 356,500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
