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 |
|---|---|---|---|---|---|---|---|
| 2012/06/06 | 999.6 | 1,015.8 | 984.2 | 996.3 | +16.3 | +1.7% | 86,160 |
| 2012/06/05 | 982.9 | 984.2 | 973.3 | 980 | -4.2 | -0.4% | 18,240 |
| 2012/06/04 | 947.5 | 985 | 947.5 | 984.2 | +22.9 | +2.4% | 56,160 |
| 2012/06/01 | 956.3 | 962.1 | 947.1 | 961.3 | +4.6 | +0.5% | 39,600 |
| 2012/05/31 | 947.5 | 957.5 | 946.3 | 956.7 | -0.8 | -0.1% | 18,000 |
| 2012/05/30 | 941.3 | 958.3 | 931.3 | 957.5 | +17.9 | +1.9% | 20,640 |
| 2012/05/29 | 937.5 | 941.7 | 927.1 | 939.6 | -1.7 | -0.2% | 10,800 |
| 2012/05/28 | 943.8 | 943.8 | 925 | 941.3 | +0.9 | +0.1% | 8,880 |
| 2012/05/25 | 957.9 | 957.9 | 931.3 | 940.4 | -6.7 | -0.7% | 12,240 |
| 2012/05/24 | 931.3 | 949.2 | 930 | 947.1 | +11.3 | +1.2% | 14,400 |
| 2012/05/23 | 930 | 942.5 | 930 | 935.8 | -11.3 | -1.2% | 18,480 |
| 2012/05/22 | 939.2 | 955.8 | 937.9 | 947.1 | +7.1 | +0.8% | 19,200 |
| 2012/05/21 | 923.8 | 940.8 | 923.8 | 940 | +10.4 | +1.1% | 7,680 |
| 2012/05/18 | 941.7 | 941.7 | 925 | 929.6 | -13.7 | -1.5% | 23,280 |
| 2012/05/17 | 943.3 | 948.3 | 941.7 | 943.3 | -3.8 | -0.4% | 11,040 |
| 2012/05/16 | 952.5 | 955 | 942.1 | 947.1 | -9.6 | -1% | 16,080 |
| 2012/05/15 | 962.5 | 963.3 | 937.9 | 956.7 | -6.6 | -0.7% | 21,120 |
| 2012/05/14 | 976.3 | 976.3 | 962.5 | 963.3 | -13 | -1.3% | 20,160 |
| 2012/05/11 | 977.5 | 986.7 | 973.8 | 976.3 | -1.6 | -0.2% | 20,880 |
| 2012/05/10 | 972.5 | 981.3 | 972.5 | 977.9 | +4.6 | +0.5% | 8,400 |
| 2012/05/09 | 980.4 | 985.8 | 972.9 | 973.3 | -14.2 | -1.4% | 27,600 |
| 2012/05/08 | 991.7 | 991.7 | 981.3 | 987.5 | -2.9 | -0.3% | 12,000 |
| 2012/05/07 | 980.8 | 994.6 | 980.8 | 990.4 | -8.4 | -0.8% | 19,920 |
| 2012/05/02 | 987.5 | 998.8 | 983.3 | 998.8 | +7.1 | +0.7% | 24,240 |
| 2012/05/01 | 1,000 | 1,007.5 | 991.7 | 991.7 | -5.4 | -0.5% | 164,880 |
| 2012/04/27 | 985 | 997.5 | 985 | 997.1 | +4.6 | +0.5% | 24,960 |
| 2012/04/26 | 987.9 | 999.6 | 985.8 | 992.5 | -0.4 | ±0% | 12,000 |
| 2012/04/25 | 1,008.8 | 1,008.8 | 983.3 | 992.9 | +11.2 | +1.1% | 25,200 |
| 2012/04/24 | 983.8 | 989.6 | 980.8 | 981.7 | -7.9 | -0.8% | 18,960 |
| 2012/04/23 | 991.3 | 992.5 | 985 | 989.6 | -1.7 | -0.2% | 17,520 |
| 2012/04/20 | 973.3 | 994.6 | 973.3 | 991.3 | +15 | +1.5% | 23,760 |
| 2012/04/19 | 984.6 | 984.6 | 974.2 | 976.3 | -18.3 | -1.8% | 12,720 |
| 2012/04/18 | 967.9 | 1,000 | 967.9 | 994.6 | +23.8 | +2.5% | 24,960 |
| 2012/04/17 | 965.4 | 980.8 | 965 | 970.8 | +2.5 | +0.3% | 19,200 |
| 2012/04/16 | 968.3 | 972.1 | 966.3 | 968.3 | -10.5 | -1.1% | 14,880 |
| 2012/04/13 | 978.8 | 983.8 | 970.8 | 978.8 | +0.9 | +0.1% | 28,320 |
| 2012/04/12 | 964.2 | 977.9 | 964.2 | 977.9 | +14.1 | +1.5% | 25,200 |
| 2012/04/11 | 963.8 | 968.3 | 962.5 | 963.8 | -5.4 | -0.6% | 25,200 |
| 2012/04/10 | 965.4 | 969.6 | 964.6 | 969.2 | +3.4 | +0.4% | 17,040 |
| 2012/04/09 | 972.1 | 972.1 | 962.9 | 965.8 | -7.5 | -0.8% | 24,000 |
| 2012/04/06 | 975.8 | 977.1 | 971.3 | 973.3 | -5 | -0.5% | 23,760 |
| 2012/04/05 | 979.2 | 981.7 | 975.8 | 978.3 | -3 | -0.3% | 16,080 |
| 2012/04/04 | 986.7 | 990.4 | 980.4 | 981.3 | -5 | -0.5% | 28,800 |
| 2012/04/03 | 999.6 | 999.6 | 985.4 | 986.3 | -2.5 | -0.3% | 14,640 |
| 2012/04/02 | 1,010 | 1,010.4 | 984.2 | 988.8 | -5 | -0.5% | 33,360 |
| 2012/03/30 | 997.9 | 1,007.5 | 990.8 | 993.8 | +0.5 | +0.1% | 21,360 |
| 2012/03/29 | 985 | 997.9 | 983.8 | 993.3 | +8.3 | +0.8% | 19,920 |
| 2012/03/28 | 977.5 | 988.8 | 977.5 | 985 | -18.8 | -1.9% | 18,720 |
| 2012/03/27 | 976.3 | 1,003.8 | 976.3 | 1,003.8 | +31.7 | +3.3% | 33,360 |
| 2012/03/26 | 975 | 978.8 | 972.1 | 972.1 | -2.9 | -0.3% | 18,000 |
3051～
3100
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
