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 |
|---|---|---|---|---|---|---|---|
| 2012/08/16 | 1,044.6 | 1,046.7 | 1,043.8 | 1,046.7 | +2.1 | +0.2% | 7,920 |
| 2012/08/15 | 1,046.3 | 1,046.7 | 1,042.1 | 1,044.6 | -2.1 | -0.2% | 7,440 |
| 2012/08/14 | 1,038.8 | 1,046.7 | 1,032.5 | 1,046.7 | +8.4 | +0.8% | 18,720 |
| 2012/08/13 | 1,035.8 | 1,039.2 | 1,027.5 | 1,038.3 | +1.6 | +0.2% | 12,960 |
| 2012/08/10 | 1,031.7 | 1,036.7 | 1,025 | 1,036.7 | +4.6 | +0.4% | 12,960 |
| 2012/08/09 | 1,029.2 | 1,032.1 | 1,024.2 | 1,032.1 | +3.8 | +0.4% | 11,040 |
| 2012/08/08 | 1,030.8 | 1,032.5 | 1,024.6 | 1,028.3 | -3.8 | -0.4% | 16,800 |
| 2012/08/07 | 1,022.5 | 1,032.5 | 1,021.3 | 1,032.1 | +6.7 | +0.7% | 13,680 |
| 2012/08/06 | 1,021.3 | 1,032.5 | 1,017.5 | 1,025.4 | +4.6 | +0.5% | 24,480 |
| 2012/08/03 | 1,022.1 | 1,030 | 1,020.8 | 1,020.8 | -6.3 | -0.6% | 12,480 |
| 2012/08/02 | 1,036.7 | 1,037.5 | 1,026.7 | 1,027.1 | -5.4 | -0.5% | 30,720 |
| 2012/08/01 | 1,026.3 | 1,040 | 1,026.3 | 1,032.5 | +6.7 | +0.7% | 22,800 |
| 2012/07/31 | 1,022.5 | 1,036.7 | 1,013.8 | 1,025.8 | -0.9 | -0.1% | 36,720 |
| 2012/07/30 | 1,023.8 | 1,039.6 | 1,014.6 | 1,026.7 | -2.9 | -0.3% | 63,600 |
| 2012/07/27 | 1,020.8 | 1,032.5 | 1,020.8 | 1,029.6 | +10.4 | +1% | 33,600 |
| 2012/07/26 | 990.4 | 1,019.2 | 990.4 | 1,019.2 | +33.8 | +3.4% | 24,000 |
| 2012/07/25 | 993.8 | 995.4 | 984.6 | 985.4 | -15.4 | -1.5% | 39,120 |
| 2012/07/24 | 1,013.3 | 1,013.3 | 994.6 | 1,000.8 | -12.5 | -1.2% | 19,440 |
| 2012/07/23 | 1,017.1 | 1,020 | 1,010 | 1,013.3 | -3.8 | -0.4% | 17,040 |
| 2012/07/20 | 1,016.3 | 1,020.8 | 1,000.8 | 1,017.1 | +0.8 | +0.1% | 26,400 |
| 2012/07/19 | 1,007.5 | 1,018.3 | 1,007.5 | 1,016.3 | +8.8 | +0.9% | 20,160 |
| 2012/07/18 | 999.2 | 1,012.5 | 998.3 | 1,007.5 | +8.3 | +0.8% | 12,000 |
| 2012/07/17 | 1,013.3 | 1,013.3 | 995 | 999.2 | -2.1 | -0.2% | 18,240 |
| 2012/07/13 | 996.7 | 1,016.7 | 996.7 | 1,001.3 | +5 | +0.5% | 26,880 |
| 2012/07/12 | 999.6 | 1,015 | 993.8 | 996.3 | -2.9 | -0.3% | 18,240 |
| 2012/07/11 | 993.3 | 1,016.3 | 993.3 | 999.2 | +5.9 | +0.6% | 49,920 |
| 2012/07/10 | 987.5 | 1,004.6 | 987.5 | 993.3 | +3.3 | +0.3% | 24,960 |
| 2012/07/09 | 1,016.3 | 1,016.3 | 988.8 | 990 | -28.3 | -2.8% | 54,240 |
| 2012/07/06 | 1,030.8 | 1,032.9 | 1,012.9 | 1,018.3 | -9.6 | -0.9% | 41,040 |
| 2012/07/05 | 1,020.8 | 1,027.9 | 1,017.9 | 1,027.9 | +6.6 | +0.6% | 31,200 |
| 2012/07/04 | 1,012.5 | 1,021.7 | 1,002.5 | 1,021.3 | +8.8 | +0.9% | 20,160 |
| 2012/07/03 | 1,000.4 | 1,022.5 | 1,000.4 | 1,012.5 | +12.1 | +1.2% | 22,080 |
| 2012/07/02 | 1,022.1 | 1,022.9 | 1,000.4 | 1,000.4 | -14.6 | -1.4% | 24,480 |
| 2012/06/29 | 985.4 | 1,018.8 | 985 | 1,015 | +28.3 | +2.9% | 55,920 |
| 2012/06/28 | 1,018.3 | 1,018.3 | 984.2 | 986.7 | -14.1 | -1.4% | 27,120 |
| 2012/06/27 | 1,018.3 | 1,018.3 | 992.5 | 1,000.8 | -18.4 | -1.8% | 54,720 |
| 2012/06/26 | 988.3 | 1,020 | 983.8 | 1,019.2 | +10 | +1% | 55,680 |
| 2012/06/25 | 1,008.3 | 1,012.5 | 1,004.2 | 1,009.2 | +11.3 | +1.1% | 44,880 |
| 2012/06/22 | 984.2 | 999.2 | 984.2 | 997.9 | +13.7 | +1.4% | 17,520 |
| 2012/06/21 | 979.6 | 985.8 | 970.8 | 984.2 | +9.6 | +1% | 24,000 |
| 2012/06/20 | 960.8 | 982.9 | 960.8 | 974.6 | +12.9 | +1.3% | 15,360 |
| 2012/06/19 | 965 | 975.8 | 961.7 | 961.7 | -8.7 | -0.9% | 6,960 |
| 2012/06/18 | 970.8 | 981.3 | 969.6 | 970.4 | -14.6 | -1.5% | 12,240 |
| 2012/06/15 | 982.5 | 988.3 | 970.8 | 985 | +2.5 | +0.3% | 83,760 |
| 2012/06/14 | 981.3 | 983.3 | 977.9 | 982.5 | -2.5 | -0.3% | 34,080 |
| 2012/06/13 | 999.2 | 999.2 | 982.1 | 985 | -6.3 | -0.6% | 44,400 |
| 2012/06/12 | 995.8 | 995.8 | 975.4 | 991.3 | +7.5 | +0.8% | 17,280 |
| 2012/06/11 | 1,000 | 1,000 | 979.6 | 983.8 | -10.8 | -1.1% | 23,520 |
| 2012/06/08 | 1,009.2 | 1,009.2 | 979.2 | 994.6 | -12.1 | -1.2% | 58,560 |
| 2012/06/07 | 991.7 | 1,014.6 | 984.2 | 1,006.7 | +10.4 | +1% | 67,200 |
3001～
3050
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
