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 |
|---|---|---|---|---|---|---|---|
| 2012/03/23 | 976.3 | 978.8 | 975 | 975 | -4.2 | -0.4% | 19,920 |
| 2012/03/22 | 979.2 | 979.6 | 976.3 | 979.2 | +3.8 | +0.4% | 21,120 |
| 2012/03/21 | 975.4 | 980.8 | 975.4 | 975.4 | -2.5 | -0.3% | 29,040 |
| 2012/03/19 | 977.1 | 979.6 | 975 | 977.9 | +0.8 | +0.1% | 22,320 |
| 2012/03/16 | 975 | 979.6 | 975 | 977.1 | +2.1 | +0.2% | 22,080 |
| 2012/03/15 | 974.6 | 979.2 | 974.6 | 975 | +1.2 | +0.1% | 10,800 |
| 2012/03/14 | 976.7 | 981.7 | 973.8 | 973.8 | -1.2 | -0.1% | 28,080 |
| 2012/03/13 | 983.3 | 983.3 | 975 | 975 | -2.1 | -0.2% | 42,000 |
| 2012/03/12 | 979.2 | 980 | 975 | 977.1 | -2.1 | -0.2% | 19,440 |
| 2012/03/09 | 975.4 | 981.3 | 975 | 979.2 | +4.2 | +0.4% | 55,920 |
| 2012/03/08 | 980.4 | 981.3 | 975 | 975 | -6.3 | -0.6% | 15,600 |
| 2012/03/07 | 978.8 | 982.9 | 972.9 | 981.3 | +5.5 | +0.6% | 40,080 |
| 2012/03/06 | 982.1 | 982.1 | 975.8 | 975.8 | -1.7 | -0.2% | 37,440 |
| 2012/03/05 | 977.1 | 985 | 975 | 977.5 | +0.4 | ±0% | 42,960 |
| 2012/03/02 | 977.9 | 978.3 | 970 | 977.1 | +3.3 | +0.3% | 23,520 |
| 2012/03/01 | 982.5 | 982.5 | 970 | 973.8 | -0.8 | -0.1% | 23,280 |
| 2012/02/29 | 979.2 | 982.1 | 972.9 | 974.6 | +0.4 | ±0% | 28,080 |
| 2012/02/28 | 977.9 | 982.9 | 973.3 | 974.2 | -3.7 | -0.4% | 36,960 |
| 2012/02/27 | 977.5 | 978.8 | 975.4 | 977.9 | ±0 | ±0% | 21,840 |
| 2012/02/24 | 978.3 | 980 | 976.3 | 977.9 | +0.4 | ±0% | 25,680 |
| 2012/02/23 | 986.7 | 986.7 | 973.8 | 977.5 | +1.7 | +0.2% | 26,880 |
| 2012/02/22 | 985 | 990 | 971.3 | 975.8 | -3.4 | -0.3% | 35,760 |
| 2012/02/21 | 983.3 | 991.7 | 973.3 | 979.2 | -1.6 | -0.2% | 18,000 |
| 2012/02/20 | 992.5 | 993.8 | 970 | 980.8 | -11.7 | -1.2% | 18,240 |
| 2012/02/17 | 992.9 | 999.2 | 992.5 | 992.5 | -0.4 | ±0% | 11,040 |
| 2012/02/16 | 997.5 | 1,005 | 992.1 | 992.9 | -10 | -1% | 11,760 |
| 2012/02/15 | 1,010.8 | 1,012.1 | 1,002.9 | 1,002.9 | -7.1 | -0.7% | 18,000 |
| 2012/02/14 | 1,007.5 | 1,011.7 | 996.3 | 1,010 | +2.5 | +0.2% | 15,840 |
| 2012/02/13 | 1,000.4 | 1,007.5 | 1,000.4 | 1,007.5 | +7.9 | +0.8% | 23,040 |
| 2012/02/10 | 999.6 | 999.6 | 995.8 | 999.6 | -0.4 | ±0% | 16,320 |
| 2012/02/09 | 999.6 | 1,000 | 990 | 1,000 | +0.4 | ±0% | 20,160 |
| 2012/02/08 | 989.6 | 999.6 | 982.5 | 999.6 | ±0 | ±0% | 35,040 |
| 2012/02/07 | 999.2 | 1,000 | 991.7 | 999.6 | +6.7 | +0.7% | 20,400 |
| 2012/02/06 | 1,000 | 1,000 | 987.9 | 992.9 | -0.9 | -0.1% | 13,920 |
| 2012/02/03 | 986.7 | 996.7 | 986.7 | 993.8 | +7.1 | +0.7% | 15,120 |
| 2012/02/02 | 979.2 | 987.1 | 979.2 | 986.7 | +11.3 | +1.2% | 20,400 |
| 2012/02/01 | 976.7 | 977.9 | 970.8 | 975.4 | +4.1 | +0.4% | 22,560 |
| 2012/01/31 | 972.5 | 974.6 | 970 | 971.3 | -1.2 | -0.1% | 10,560 |
| 2012/01/30 | 970.4 | 972.5 | 965 | 972.5 | +7.9 | +0.8% | 9,120 |
| 2012/01/27 | 965.8 | 969.2 | 964.6 | 964.6 | -1.2 | -0.1% | 11,520 |
| 2012/01/26 | 967.1 | 970.8 | 965.4 | 965.8 | -0.9 | -0.1% | 12,960 |
| 2012/01/25 | 967.1 | 970.8 | 963.8 | 966.7 | -4.6 | -0.5% | 27,840 |
| 2012/01/24 | 968.3 | 972.9 | 965.4 | 971.3 | +3.8 | +0.4% | 13,200 |
| 2012/01/23 | 966.3 | 969.6 | 962.5 | 967.5 | -3.8 | -0.4% | 29,760 |
| 2012/01/20 | 965 | 972.5 | 963.3 | 971.3 | +7.1 | +0.7% | 31,440 |
| 2012/01/19 | 975 | 978.8 | 962.9 | 964.2 | -5 | -0.5% | 26,160 |
| 2012/01/18 | 983.3 | 997.9 | 969.2 | 969.2 | -14.1 | -1.4% | 29,520 |
| 2012/01/17 | 985 | 986.7 | 982.9 | 983.3 | -0.9 | -0.1% | 4,560 |
| 2012/01/16 | 997.5 | 997.5 | 981.3 | 984.2 | -18.7 | -1.9% | 12,000 |
| 2012/01/13 | 999.6 | 1,003.8 | 995.8 | 1,002.9 | +12.5 | +1.3% | 18,480 |
3101～
3150
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
