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 |
|---|---|---|---|---|---|---|---|
| 2012/01/12 | 992.9 | 994.6 | 988.3 | 990.4 | -2.1 | -0.2% | 8,640 |
| 2012/01/11 | 1,001.3 | 1,001.3 | 990.4 | 992.5 | -8.8 | -0.9% | 8,640 |
| 2012/01/10 | 1,000 | 1,007.5 | 997.1 | 1,001.3 | +8 | +0.8% | 20,400 |
| 2012/01/06 | 993.3 | 995.8 | 987.5 | 993.3 | -2.5 | -0.3% | 11,520 |
| 2012/01/05 | 1,000.8 | 1,000.8 | 987.5 | 995.8 | -5 | -0.5% | 9,840 |
| 2012/01/04 | 996.7 | 1,001.7 | 979.2 | 1,000.8 | +16.2 | +1.6% | 23,280 |
| 2011/12/30 | 992.1 | 992.1 | 982.9 | 984.6 | +1.3 | +0.1% | 6,240 |
| 2011/12/29 | 979.6 | 985.8 | 978.3 | 983.3 | -4.6 | -0.5% | 6,960 |
| 2011/12/28 | 1,001.7 | 1,001.7 | 986.3 | 987.9 | -1.7 | -0.2% | 12,720 |
| 2011/12/27 | 997.9 | 997.9 | 987.9 | 989.6 | -17.9 | -1.8% | 27,600 |
| 2011/12/26 | 1,008.3 | 1,014.2 | 1,001.3 | 1,007.5 | -0.8 | -0.1% | 24,240 |
| 2011/12/22 | 995.8 | 1,010 | 995 | 1,008.3 | +13.7 | +1.4% | 42,720 |
| 2011/12/21 | 994.2 | 999.6 | 992.5 | 994.6 | -2.9 | -0.3% | 39,120 |
| 2011/12/20 | 989.6 | 999.6 | 989.6 | 997.5 | -0.4 | ±0% | 43,680 |
| 2011/12/19 | 989.6 | 999.2 | 985.4 | 997.9 | +2.5 | +0.3% | 58,320 |
| 2011/12/16 | 987.1 | 998.3 | 984.6 | 995.4 | -5.9 | -0.6% | 214,320 |
| 2011/12/15 | 1,020.8 | 1,020.8 | 1,000.8 | 1,001.3 | -19.5 | -1.9% | 251,520 |
| 2011/12/14 | 1,030.8 | 1,030.8 | 1,020.8 | 1,020.8 | -11.3 | -1.1% | 154,560 |
| 2011/12/13 | 1,023.3 | 1,033.3 | 1,022.9 | 1,032.1 | -0.4 | ±0% | 36,000 |
| 2011/12/12 | 1,034.2 | 1,034.2 | 1,027.5 | 1,032.5 | +2.9 | +0.3% | 60,240 |
| 2011/12/09 | 1,025.4 | 1,032.9 | 1,025.4 | 1,029.6 | -6.2 | -0.6% | 53,760 |
| 2011/12/08 | 1,031.3 | 1,036.7 | 1,028.3 | 1,035.8 | ±0 | ±0% | 25,680 |
| 2011/12/07 | 1,028.8 | 1,039.6 | 1,028.8 | 1,035.8 | +8.7 | +0.8% | 20,880 |
| 2011/12/06 | 1,041.3 | 1,042.5 | 1,027.1 | 1,027.1 | -14.2 | -1.4% | 23,280 |
| 2011/12/05 | 1,037.1 | 1,045.8 | 1,037.1 | 1,041.3 | +5.9 | +0.6% | 62,880 |
| 2011/12/02 | 1,037.1 | 1,037.1 | 1,027.1 | 1,035.4 | +15 | +1.5% | 68,880 |
| 2011/12/01 | 1,029.6 | 1,029.6 | 1,017.9 | 1,020.4 | +5.8 | +0.6% | 31,440 |
| 2011/11/30 | 1,007.9 | 1,019.2 | 1,007.9 | 1,014.6 | -2.1 | -0.2% | 28,560 |
| 2011/11/29 | 1,002.1 | 1,016.7 | 1,002.1 | 1,016.7 | +12.5 | +1.2% | 17,760 |
| 2011/11/28 | 1,020.4 | 1,021.7 | 1,001.7 | 1,004.2 | +4.6 | +0.5% | 33,360 |
| 2011/11/25 | 995.4 | 1,007.9 | 995 | 999.6 | -2.5 | -0.2% | 18,720 |
| 2011/11/24 | 992.5 | 1,009.6 | 992.1 | 1,002.1 | -8.7 | -0.9% | 22,560 |
| 2011/11/22 | 984.6 | 1,011.3 | 984.6 | 1,010.8 | +11.6 | +1.2% | 22,800 |
| 2011/11/21 | 985.4 | 999.6 | 982.5 | 999.2 | +4.2 | +0.4% | 10,320 |
| 2011/11/18 | 988.3 | 995.8 | 980 | 995 | +5 | +0.5% | 28,320 |
| 2011/11/17 | 1,008.3 | 1,008.3 | 989.2 | 990 | -30.8 | -3% | 42,480 |
| 2011/11/16 | 1,020.8 | 1,020.8 | 1,013.3 | 1,020.8 | -4.2 | -0.4% | 8,160 |
| 2011/11/15 | 1,030.8 | 1,032.9 | 1,025 | 1,025 | -7.5 | -0.7% | 8,400 |
| 2011/11/14 | 1,033.3 | 1,033.3 | 1,029.6 | 1,032.5 | -0.8 | -0.1% | 15,360 |
| 2011/11/11 | 1,031.3 | 1,037.5 | 1,024.2 | 1,033.3 | +2 | +0.2% | 14,640 |
| 2011/11/10 | 1,025 | 1,031.3 | 1,021.7 | 1,031.3 | -2.5 | -0.2% | 11,520 |
| 2011/11/09 | 1,029.2 | 1,035.4 | 1,026.3 | 1,033.8 | +2.1 | +0.2% | 8,880 |
| 2011/11/08 | 1,028.8 | 1,032.1 | 1,026.3 | 1,031.7 | +2.5 | +0.2% | 10,560 |
| 2011/11/07 | 1,025.8 | 1,029.2 | 1,016.7 | 1,029.2 | +3.4 | +0.3% | 17,280 |
| 2011/11/04 | 1,015.8 | 1,027.1 | 1,008.8 | 1,025.8 | +9.1 | +0.9% | 14,880 |
| 2011/11/02 | 1,028.8 | 1,028.8 | 1,008.3 | 1,016.7 | +5.4 | +0.5% | 25,200 |
| 2011/11/01 | 1,021.7 | 1,021.7 | 1,008.3 | 1,011.3 | +5 | +0.5% | 12,240 |
| 2011/10/31 | 1,016.7 | 1,020.8 | 1,006.3 | 1,006.3 | -10.4 | -1% | 19,920 |
| 2011/10/28 | 996.3 | 1,016.7 | 996.3 | 1,016.7 | +20.4 | +2% | 21,120 |
| 2011/10/27 | 989.6 | 997.1 | 989.2 | 996.3 | +0.5 | +0.1% | 23,040 |
3151～
3200
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
