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 |
|---|---|---|---|---|---|---|---|
| 2011/07/21 | 1,069.2 | 1,069.2 | 1,043.8 | 1,049.6 | -19.6 | -1.8% | 13,200 |
| 2011/07/20 | 1,069.6 | 1,082.1 | 1,067.5 | 1,069.2 | -0.4 | ±0% | 10,560 |
| 2011/07/19 | 1,029.2 | 1,069.6 | 1,029.2 | 1,069.6 | +33.8 | +3.3% | 37,440 |
| 2011/07/15 | 1,026.7 | 1,037.5 | 1,026.7 | 1,035.8 | -4.6 | -0.4% | 13,680 |
| 2011/07/14 | 1,052.1 | 1,060 | 1,040.4 | 1,040.4 | -7.9 | -0.8% | 12,000 |
| 2011/07/13 | 1,025.4 | 1,058.3 | 1,025.4 | 1,048.3 | +7 | +0.7% | 28,320 |
| 2011/07/12 | 1,038.8 | 1,041.3 | 1,023.3 | 1,041.3 | +2.1 | +0.2% | 27,120 |
| 2011/07/11 | 1,017.9 | 1,040.8 | 1,017.5 | 1,039.2 | +10.4 | +1% | 16,320 |
| 2011/07/08 | 1,061.3 | 1,061.3 | 1,016.7 | 1,028.8 | +30 | +3% | 36,720 |
| 2011/07/07 | 1,000 | 1,001.3 | 997.1 | 998.8 | -1.2 | -0.1% | 23,520 |
| 2011/07/06 | 995.8 | 1,001.3 | 993.3 | 1,000 | +2.1 | +0.2% | 38,880 |
| 2011/07/05 | 992.5 | 1,001.7 | 992.5 | 997.9 | -0.9 | -0.1% | 14,640 |
| 2011/07/04 | 992.1 | 1,000.8 | 992.1 | 998.8 | +6.7 | +0.7% | 40,560 |
| 2011/07/01 | 1,000 | 1,000 | 990.4 | 992.1 | -4.6 | -0.5% | 28,320 |
| 2011/06/30 | 989.6 | 997.5 | 989.6 | 996.7 | +7.1 | +0.7% | 18,960 |
| 2011/06/29 | 989.6 | 995.8 | 987.5 | 989.6 | +2.1 | +0.2% | 43,440 |
| 2011/06/28 | 983.3 | 992.5 | 983.3 | 987.5 | +0.4 | ±0% | 86,400 |
| 2011/06/27 | 986.3 | 989.6 | 984.2 | 987.1 | +0.8 | +0.1% | 24,240 |
| 2011/06/24 | 991.7 | 991.7 | 985.4 | 986.3 | -1.2 | -0.1% | 30,480 |
| 2011/06/23 | 987.5 | 991.7 | 980.8 | 987.5 | -2.1 | -0.2% | 36,000 |
| 2011/06/22 | 987.1 | 989.6 | 983.3 | 989.6 | +6.3 | +0.6% | 33,600 |
| 2011/06/21 | 980.8 | 987.5 | 971.7 | 983.3 | +2.5 | +0.3% | 66,240 |
| 2011/06/20 | 972.9 | 985 | 972.5 | 980.8 | +8.3 | +0.9% | 33,120 |
| 2011/06/17 | 972.1 | 973.3 | 970.4 | 972.5 | -0.4 | ±0% | 16,800 |
| 2011/06/16 | 972.1 | 983.3 | 972.1 | 972.9 | -10.9 | -1.1% | 12,000 |
| 2011/06/15 | 979.6 | 987.9 | 973.8 | 983.8 | +10.9 | +1.1% | 9,120 |
| 2011/06/14 | 983.8 | 987.5 | 972.9 | 972.9 | +2.5 | +0.3% | 10,800 |
| 2011/06/13 | 958.3 | 984.6 | 958.3 | 970.4 | -15.9 | -1.6% | 19,680 |
| 2011/06/10 | 978.3 | 987.5 | 973.8 | 986.3 | +17.1 | +1.8% | 41,040 |
| 2011/06/09 | 963.8 | 973.8 | 963.8 | 969.2 | +7.5 | +0.8% | 4,800 |
| 2011/06/08 | 970 | 972.9 | 961.7 | 961.7 | -8.3 | -0.9% | 9,120 |
| 2011/06/07 | 963.8 | 972.9 | 963.8 | 970 | +5.8 | +0.6% | 4,800 |
| 2011/06/06 | 952.1 | 967.1 | 952.1 | 964.2 | +5 | +0.5% | 7,200 |
| 2011/06/03 | 970.8 | 977.9 | 959.2 | 959.2 | -13.7 | -1.4% | 14,640 |
| 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 |
3401～
3450
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
