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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 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 |
| 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 |
3151～
3200
件表示中 / 6101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 | 249,200円 | +5.7% | +0.5% | 3.53% | 15.62倍 | 1.66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 | 190,200円 | +0.7% | -9.1% | 2.63% | 12.65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 |
| 松本油 | 1,846,000円 | - | - | - | - | 0.67倍 |
|
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 |
| コニシ | 111,100円 | +4.5% | +0.1% | 3.42% | 9.10倍 | 0.85倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
市場注目の銘柄
チャート関連のコラム
