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 |
|---|---|---|---|---|---|---|---|
| 2011/03/17 | 850 | 904.6 | 845.8 | 885.4 | +23.3 | +2.7% | 78,480 |
| 2011/03/16 | 833.3 | 870 | 823.8 | 862.1 | +26.7 | +3.2% | 85,680 |
| 2011/03/15 | 879.2 | 881.3 | 822.1 | 835.4 | -62.5 | -7% | 72,000 |
| 2011/03/14 | 879.2 | 908.3 | 879.2 | 897.9 | -48.8 | -5.2% | 65,040 |
| 2011/03/11 | 951.3 | 954.6 | 945 | 946.7 | +2.9 | +0.3% | 75,840 |
| 2011/03/10 | 956.3 | 956.3 | 942.9 | 943.8 | -4.5 | -0.5% | 20,640 |
| 2011/03/09 | 950 | 956.3 | 948.3 | 948.3 | +5 | +0.5% | 19,440 |
| 2011/03/08 | 952.1 | 952.1 | 931.3 | 943.3 | +1.6 | +0.2% | 22,320 |
| 2011/03/07 | 954.2 | 954.2 | 940.8 | 941.7 | -7.9 | -0.8% | 33,360 |
| 2011/03/04 | 950 | 953.8 | 949.6 | 949.6 | +3.3 | +0.3% | 29,280 |
| 2011/03/03 | 946.7 | 947.1 | 940.4 | 946.3 | +16.7 | +1.8% | 28,560 |
| 2011/03/02 | 943.8 | 947.1 | 923.3 | 929.6 | -11.2 | -1.2% | 40,800 |
| 2011/03/01 | 950 | 953.3 | 940.8 | 940.8 | +2 | +0.2% | 37,200 |
| 2011/02/28 | 935.8 | 946.3 | 932.5 | 938.8 | +9.2 | +1% | 50,880 |
| 2011/02/25 | 928.8 | 929.6 | 917.9 | 929.6 | +12.9 | +1.4% | 30,960 |
| 2011/02/24 | 929.2 | 929.2 | 913.3 | 916.7 | +6.3 | +0.7% | 36,960 |
| 2011/02/23 | 916.7 | 926.7 | 910.4 | 910.4 | +2.1 | +0.2% | 72,960 |
| 2011/02/22 | 915.8 | 916.7 | 908.3 | 908.3 | -5.9 | -0.6% | 50,160 |
| 2011/02/21 | 912.1 | 915.4 | 910.4 | 914.2 | -0.4 | ±0% | 24,960 |
| 2011/02/18 | 916.7 | 916.7 | 911.7 | 914.6 | -1.7 | -0.2% | 42,000 |
| 2011/02/17 | 911.7 | 916.3 | 907.1 | 916.3 | +11.3 | +1.2% | 56,400 |
| 2011/02/16 | 906.7 | 908.3 | 904.6 | 905 | +3.7 | +0.4% | 30,960 |
| 2011/02/15 | 902.1 | 906.3 | 900 | 901.3 | +1.7 | +0.2% | 26,880 |
| 2011/02/14 | 899.6 | 901.7 | 896.3 | 899.6 | +2.1 | +0.2% | 39,120 |
| 2011/02/10 | 897.5 | 900.4 | 893.8 | 897.5 | -1.7 | -0.2% | 56,640 |
| 2011/02/09 | 900 | 900 | 896.7 | 899.2 | +3.4 | +0.4% | 35,520 |
| 2011/02/08 | 895.8 | 901.7 | 895.8 | 895.8 | ±0 | ±0% | 38,400 |
| 2011/02/07 | 894.6 | 896.7 | 891.7 | 895.8 | +2.5 | +0.3% | 27,120 |
| 2011/02/04 | 895 | 902.1 | 891.7 | 893.3 | -0.5 | -0.1% | 45,840 |
| 2011/02/03 | 895 | 895 | 891.7 | 893.8 | -0.4 | ±0% | 23,280 |
| 2011/02/02 | 895.8 | 902.1 | 890.8 | 894.2 | ±0 | ±0% | 83,040 |
| 2011/02/01 | 895.8 | 900 | 890.8 | 894.2 | +3.8 | +0.4% | 55,200 |
| 2011/01/31 | 888.3 | 892.9 | 886.7 | 890.4 | +2.9 | +0.3% | 41,520 |
| 2011/01/28 | 895.8 | 895.8 | 885.4 | 887.5 | -7.5 | -0.8% | 39,600 |
| 2011/01/27 | 901.7 | 902.1 | 890.4 | 895 | +1.2 | +0.1% | 96,240 |
| 2011/01/26 | 896.7 | 896.7 | 888.8 | 893.8 | -2.9 | -0.3% | 64,800 |
| 2011/01/25 | 894.6 | 902.5 | 894.2 | 896.7 | -7.5 | -0.8% | 48,000 |
| 2011/01/24 | 888.8 | 904.2 | 884.2 | 904.2 | +15.4 | +1.7% | 57,840 |
| 2011/01/21 | 897.1 | 898.8 | 887.9 | 888.8 | -9.1 | -1% | 85,440 |
| 2011/01/20 | 898.8 | 904.2 | 895.8 | 897.9 | -8.4 | -0.9% | 57,600 |
| 2011/01/19 | 898.8 | 909.6 | 895.8 | 906.3 | -3.7 | -0.4% | 64,800 |
| 2011/01/18 | 906.7 | 914.6 | 905.8 | 910 | +2.9 | +0.3% | 16,320 |
| 2011/01/17 | 911.3 | 911.3 | 905.4 | 907.1 | +0.4 | ±0% | 10,560 |
| 2011/01/14 | 909.2 | 914.2 | 906.3 | 906.7 | -2.5 | -0.3% | 21,120 |
| 2011/01/13 | 920.8 | 920.8 | 908.3 | 909.2 | +1.3 | +0.1% | 30,240 |
| 2011/01/12 | 905.4 | 911.3 | 902.9 | 907.9 | +6.6 | +0.7% | 37,680 |
| 2011/01/11 | 899.6 | 901.7 | 898.3 | 901.3 | +5.5 | +0.6% | 20,880 |
| 2011/01/07 | 889.6 | 903.3 | 889.6 | 895.8 | -1.7 | -0.2% | 27,360 |
| 2011/01/06 | 897.5 | 901.3 | 895.8 | 897.5 | -3.8 | -0.4% | 16,560 |
| 2011/01/05 | 904.2 | 904.2 | 893.8 | 901.3 | +4.2 | +0.5% | 20,400 |
3351～
3400
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
