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 |
|---|---|---|---|---|---|---|---|
| 2012/02/29 | 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 |
| 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 |
3251～
3300
件表示中 / 6102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 | 247,400円 | +5.7% | +0.5% | 3.56% | 15.51倍 | 1.65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 |
| 松本油 | 1,848,000円 | - | - | - | - | 0.68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 |
| ＪＣＵ | 310,000円 | +0.5% | -1.1% | 2.65% | 10.44倍 | 1.62倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 天 馬 | 357,000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 | 111,000円 | +4.5% | +0.1% | 3.42% | 9.09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
