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 |
|---|---|---|---|---|---|---|---|
| 2012/11/30 | 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 |
| 2012/11/01 | 1,086.7 | 1,086.7 | 1,073.8 | 1,076.7 | +1.3 | +0.1% | 30,480 |
| 2012/10/31 | 1,063.3 | 1,082.9 | 1,063.3 | 1,075.4 | +12.5 | +1.2% | 37,440 |
| 2012/10/30 | 1,089.6 | 1,098.8 | 1,062.5 | 1,062.9 | -30.9 | -2.8% | 70,320 |
| 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 |
3101～
3150
件表示中 / 6141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 | 250,500円 | +5.7% | +0.5% | 3.51% | 15.70倍 | 1.67倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| セ硝子 | 334,000円 | +0.5% | -34.2% | 5.09% | 15.05倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 440,000円 | -0.2% | -19.1% | 2.73% | 12.91倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 日農薬 | 100,100円 | +9.0% | +3.0% | 2.50% | 15.67倍 | 1.02倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| ＺＡＣＲＯＳ | 421,500円 | +4.2% | +4.2% | 3.18% | 10.25倍 | 0.84倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
