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 |
|---|---|---|---|---|---|---|---|
| 2011/10/26 | 998.8 | 1,000 | 989.2 | 995.8 | -18.8 | -1.9% | 17,040 |
| 2011/10/25 | 1,033.3 | 1,033.3 | 1,014.6 | 1,014.6 | -10.4 | -1% | 12,960 |
| 2011/10/24 | 1,015.8 | 1,025 | 1,012.1 | 1,025 | +12.9 | +1.3% | 11,280 |
| 2011/10/21 | 1,015.4 | 1,025 | 1,010 | 1,012.1 | -17.1 | -1.7% | 10,800 |
| 2011/10/20 | 1,016.3 | 1,029.2 | 1,014.6 | 1,029.2 | +12.9 | +1.3% | 32,880 |
| 2011/10/19 | 995.8 | 1,016.3 | 995.8 | 1,016.3 | +20.5 | +2.1% | 13,680 |
| 2011/10/18 | 1,009.6 | 1,017.1 | 993.3 | 995.8 | -13.8 | -1.4% | 27,120 |
| 2011/10/17 | 999.2 | 1,009.6 | 998.3 | 1,009.6 | +17.5 | +1.8% | 20,880 |
| 2011/10/14 | 985.8 | 994.6 | 985.8 | 992.1 | +6.7 | +0.7% | 17,280 |
| 2011/10/13 | 991.7 | 996.3 | 985.4 | 985.4 | -4.2 | -0.4% | 33,120 |
| 2011/10/12 | 987.1 | 990.4 | 985 | 989.6 | +2.9 | +0.3% | 27,600 |
| 2011/10/11 | 972.9 | 991.3 | 970.8 | 986.7 | +11.7 | +1.2% | 27,120 |
| 2011/10/07 | 985.8 | 987.1 | 973.8 | 975 | +1.2 | +0.1% | 18,480 |
| 2011/10/06 | 966.7 | 980.8 | 963.3 | 973.8 | +10.5 | +1.1% | 19,200 |
| 2011/10/05 | 983.3 | 983.3 | 961.3 | 963.3 | -11.3 | -1.2% | 37,920 |
| 2011/10/04 | 983.3 | 989.6 | 973.3 | 974.6 | -11.7 | -1.2% | 26,160 |
| 2011/10/03 | 1,008.3 | 1,008.8 | 985.8 | 986.3 | -22 | -2.2% | 50,880 |
| 2011/09/30 | 1,016.7 | 1,016.7 | 1,005.4 | 1,008.3 | -7.5 | -0.7% | 32,160 |
| 2011/09/29 | 1,005 | 1,017.1 | 1,002.1 | 1,015.8 | -2.1 | -0.2% | 39,360 |
| 2011/09/28 | 1,010 | 1,018.8 | 999.6 | 1,017.9 | +14.1 | +1.4% | 37,200 |
| 2011/09/27 | 989.6 | 1,003.8 | 977.1 | 1,003.8 | +27.5 | +2.8% | 22,560 |
| 2011/09/26 | 994.2 | 994.2 | 976.3 | 976.3 | -17.9 | -1.8% | 11,520 |
| 2011/09/22 | 1,000 | 1,002.5 | 987.9 | 994.2 | -7.9 | -0.8% | 16,800 |
| 2011/09/21 | 1,025 | 1,025 | 1,002.1 | 1,002.1 | -10.8 | -1.1% | 15,840 |
| 2011/09/20 | 1,004.2 | 1,020.8 | 1,004.2 | 1,012.9 | -7.9 | -0.8% | 16,080 |
| 2011/09/16 | 1,011.3 | 1,020.8 | 1,008.3 | 1,020.8 | +10 | +1% | 21,120 |
| 2011/09/15 | 1,007.9 | 1,020 | 1,004.2 | 1,010.8 | +10.4 | +1% | 21,120 |
| 2011/09/14 | 1,012.5 | 1,020.8 | 1,000.4 | 1,000.4 | -12.1 | -1.2% | 24,480 |
| 2011/09/13 | 1,040.8 | 1,040.8 | 1,012.5 | 1,012.5 | -17.9 | -1.7% | 42,000 |
| 2011/09/12 | 1,020.8 | 1,030.8 | 1,013.8 | 1,030.4 | -1.7 | -0.2% | 12,960 |
| 2011/09/09 | 1,031.3 | 1,039.6 | 1,026.3 | 1,032.1 | -5 | -0.5% | 81,600 |
| 2011/09/08 | 1,016.7 | 1,037.1 | 1,016.7 | 1,037.1 | +7.9 | +0.8% | 17,760 |
| 2011/09/07 | 1,025 | 1,034.2 | 1,018.8 | 1,029.2 | -0.4 | ±0% | 42,960 |
| 2011/09/06 | 1,027.1 | 1,029.6 | 1,017.9 | 1,029.6 | +8.8 | +0.9% | 16,800 |
| 2011/09/05 | 1,024.6 | 1,028.3 | 1,012.1 | 1,020.8 | -0.5 | ±0% | 11,760 |
| 2011/09/02 | 1,022.1 | 1,027.5 | 1,012.9 | 1,021.3 | -0.8 | -0.1% | 22,080 |
| 2011/09/01 | 1,031.3 | 1,031.3 | 1,013.3 | 1,022.1 | -13.3 | -1.3% | 27,120 |
| 2011/08/31 | 1,033.3 | 1,035.4 | 1,022.9 | 1,035.4 | +3.7 | +0.4% | 12,000 |
| 2011/08/30 | 1,033.3 | 1,033.3 | 1,016.7 | 1,031.7 | +9.6 | +0.9% | 16,320 |
| 2011/08/29 | 1,029.2 | 1,029.6 | 1,007.1 | 1,022.1 | -2.1 | -0.2% | 8,640 |
| 2011/08/26 | 1,028.8 | 1,028.8 | 1,015 | 1,024.2 | +13.8 | +1.4% | 6,480 |
| 2011/08/25 | 1,039.6 | 1,039.6 | 1,010.4 | 1,010.4 | -8.4 | -0.8% | 32,160 |
| 2011/08/24 | 1,020.8 | 1,022.9 | 1,011.7 | 1,018.8 | +2.5 | +0.2% | 10,320 |
| 2011/08/23 | 1,016.7 | 1,020.8 | 1,012.5 | 1,016.3 | +13.8 | +1.4% | 19,680 |
| 2011/08/22 | 1,026.7 | 1,035 | 1,002.5 | 1,002.5 | -16.7 | -1.6% | 12,000 |
| 2011/08/19 | 997.9 | 1,019.2 | 997.9 | 1,019.2 | -5 | -0.5% | 10,560 |
| 2011/08/18 | 1,012.1 | 1,024.2 | 1,005.8 | 1,024.2 | +12.1 | +1.2% | 15,840 |
| 2011/08/17 | 1,032.9 | 1,037.1 | 1,007.5 | 1,012.1 | -20.8 | -2% | 26,880 |
| 2011/08/16 | 1,033.3 | 1,033.3 | 1,022.5 | 1,032.9 | +7.9 | +0.8% | 7,200 |
| 2011/08/15 | 1,050 | 1,050 | 1,024.2 | 1,025 | +6.2 | +0.6% | 17,040 |
3201～
3250
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
