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 |
|---|---|---|---|---|---|---|---|
| 2011/06/02 | 978.8 | 978.8 | 970.8 | 972.9 | -6.7 | -0.7% | 8,400 |
| 2011/06/01 | 989.6 | 989.6 | 977.1 | 979.6 | -8.7 | -0.9% | 10,560 |
| 2011/05/31 | 979.2 | 989.6 | 979.2 | 988.3 | +9.1 | +0.9% | 17,760 |
| 2011/05/30 | 977.1 | 979.2 | 973.3 | 979.2 | +2.1 | +0.2% | 18,000 |
| 2011/05/27 | 978.3 | 979.2 | 974.2 | 977.1 | -0.8 | -0.1% | 54,960 |
| 2011/05/26 | 978.8 | 979.2 | 977.1 | 977.9 | ±0 | ±0% | 17,520 |
| 2011/05/25 | 974.6 | 977.9 | 972.5 | 977.9 | +2.9 | +0.3% | 8,400 |
| 2011/05/24 | 973.8 | 975 | 965 | 975 | +2.5 | +0.3% | 13,440 |
| 2011/05/23 | 975 | 975 | 966.7 | 972.5 | +4.6 | +0.5% | 15,600 |
| 2011/05/20 | 964.2 | 974.2 | 964.2 | 967.9 | -0.4 | ±0% | 6,240 |
| 2011/05/19 | 969.2 | 972.5 | 967.9 | 968.3 | -3.4 | -0.3% | 14,400 |
| 2011/05/18 | 968.8 | 972.9 | 965 | 971.7 | +2.9 | +0.3% | 10,320 |
| 2011/05/17 | 969.6 | 974.2 | 962.9 | 968.8 | -4.1 | -0.4% | 12,000 |
| 2011/05/16 | 972.5 | 974.2 | 958.8 | 972.9 | +2.1 | +0.2% | 8,640 |
| 2011/05/13 | 975 | 975 | 953.3 | 970.8 | -2.1 | -0.2% | 34,800 |
| 2011/05/12 | 975.8 | 976.7 | 958.3 | 972.9 | -2.9 | -0.3% | 14,640 |
| 2011/05/11 | 972.5 | 976.7 | 969.2 | 975.8 | +3.3 | +0.3% | 16,080 |
| 2011/05/10 | 965 | 977.9 | 965 | 972.5 | +7.5 | +0.8% | 28,320 |
| 2011/05/09 | 968.8 | 970.4 | 950.4 | 965 | -7.9 | -0.8% | 35,280 |
| 2011/05/06 | 968.8 | 977.1 | 961.7 | 972.9 | +4.1 | +0.4% | 58,560 |
| 2011/05/02 | 978.8 | 978.8 | 958.3 | 968.8 | +14.6 | +1.5% | 29,760 |
| 2011/04/28 | 954.2 | 957.1 | 942.5 | 954.2 | +10.4 | +1.1% | 20,880 |
| 2011/04/27 | 948.8 | 954.2 | 942.1 | 943.8 | -4.5 | -0.5% | 26,400 |
| 2011/04/26 | 945.8 | 949.6 | 939.2 | 948.3 | +2.5 | +0.3% | 16,080 |
| 2011/04/25 | 952.5 | 952.5 | 942.9 | 945.8 | +14.1 | +1.5% | 25,920 |
| 2011/04/22 | 935.4 | 935.8 | 926.7 | 931.7 | +4.6 | +0.5% | 19,440 |
| 2011/04/21 | 927.5 | 935.4 | 920.8 | 927.1 | +1.3 | +0.1% | 15,120 |
| 2011/04/20 | 918.8 | 929.2 | 918.3 | 925.8 | +7.5 | +0.8% | 13,440 |
| 2011/04/19 | 916.7 | 925.8 | 915.4 | 918.3 | +0.8 | +0.1% | 10,800 |
| 2011/04/18 | 920.4 | 940.8 | 917.5 | 917.5 | -2.5 | -0.3% | 9,840 |
| 2011/04/15 | 922.5 | 932.5 | 917.5 | 920 | -13.3 | -1.4% | 18,000 |
| 2011/04/14 | 937.5 | 937.5 | 917.5 | 933.3 | -8.4 | -0.9% | 21,600 |
| 2011/04/13 | 989.6 | 989.6 | 941.7 | 941.7 | +14.6 | +1.6% | 54,480 |
| 2011/04/12 | 917.1 | 931.3 | 917.1 | 927.1 | +4.6 | +0.5% | 23,520 |
| 2011/04/11 | 922.9 | 922.9 | 915.8 | 922.5 | +11.7 | +1.3% | 12,000 |
| 2011/04/08 | 893.8 | 914.6 | 893.8 | 910.8 | +16.2 | +1.8% | 18,240 |
| 2011/04/07 | 910.4 | 915.4 | 894.6 | 894.6 | -3.7 | -0.4% | 24,960 |
| 2011/04/06 | 909.2 | 909.6 | 893.3 | 898.3 | -10.9 | -1.2% | 24,480 |
| 2011/04/05 | 933.3 | 933.3 | 906.7 | 909.2 | -26.2 | -2.8% | 38,400 |
| 2011/04/04 | 958.3 | 958.3 | 930.8 | 935.4 | -12.9 | -1.4% | 80,880 |
| 2011/04/01 | 957.5 | 958.3 | 948.3 | 948.3 | -9.2 | -1% | 33,600 |
| 2011/03/31 | 956.3 | 957.9 | 952.5 | 957.5 | +1.2 | +0.1% | 15,360 |
| 2011/03/30 | 944.6 | 956.3 | 935.4 | 956.3 | +11.3 | +1.2% | 24,000 |
| 2011/03/29 | 926.3 | 945 | 912.5 | 945 | +15.8 | +1.7% | 25,920 |
| 2011/03/28 | 918.3 | 929.2 | 912.1 | 929.2 | +18.4 | +2% | 28,080 |
| 2011/03/25 | 950 | 952.5 | 909.2 | 910.8 | -14.2 | -1.5% | 54,000 |
| 2011/03/24 | 952.5 | 952.5 | 925 | 925 | -27.1 | -2.8% | 39,360 |
| 2011/03/23 | 955 | 956.3 | 942.9 | 952.1 | +14.2 | +1.5% | 47,280 |
| 2011/03/22 | 947.9 | 947.9 | 925 | 937.9 | +10.8 | +1.2% | 37,440 |
| 2011/03/18 | 906.3 | 937.1 | 899.2 | 927.1 | +41.7 | +4.7% | 57,600 |
3301～
3350
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
