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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 905.4 | 905.4 | 885.4 | 897.1 | +7.5 | +0.8% | 24,000 |
| 2010/12/30 | 903.3 | 903.3 | 887.1 | 889.6 | -10.4 | -1.2% | 18,000 |
| 2010/12/29 | 887.5 | 900 | 887.5 | 900 | +12.5 | +1.4% | 19,680 |
| 2010/12/28 | 882.1 | 890 | 882.1 | 887.5 | -4.2 | -0.5% | 24,240 |
| 2010/12/27 | 889.6 | 893.3 | 886.3 | 891.7 | ±0 | ±0% | 26,400 |
| 2010/12/24 | 891.7 | 895.8 | 890.4 | 891.7 | +0.9 | +0.1% | 26,880 |
| 2010/12/22 | 897.9 | 897.9 | 889.6 | 890.8 | -7.1 | -0.8% | 56,880 |
| 2010/12/21 | 900 | 902.1 | 896.3 | 897.9 | -12.5 | -1.4% | 42,240 |
| 2010/12/20 | 912.5 | 919.6 | 910.4 | 910.4 | -13.4 | -1.5% | 64,800 |
| 2010/12/17 | 933.3 | 933.3 | 880 | 923.8 | -12 | -1.3% | 96,240 |
| 2010/12/16 | 937.5 | 943.8 | 927.1 | 935.8 | -11.2 | -1.2% | 87,600 |
| 2010/12/15 | 937.9 | 947 | 937.5 | 947 | +9.5 | +1% | 109,032 |
| 2010/12/14 | 937.5 | 940.9 | 936 | 937.5 | ±0 | ±0% | 98,208 |
| 2010/12/13 | 946.6 | 946.6 | 936.4 | 937.5 | -6.4 | -0.7% | 139,128 |
| 2010/12/10 | 943.2 | 945.1 | 933.3 | 943.9 | +12.1 | +1.3% | 95,304 |
| 2010/12/09 | 939.4 | 942.4 | 929.9 | 931.8 | +4.9 | +0.5% | 64,416 |
| 2010/12/08 | 918.9 | 929.2 | 918.9 | 926.9 | +8.3 | +0.9% | 98,472 |
| 2010/12/07 | 916.7 | 918.6 | 915.9 | 918.6 | +4.6 | +0.5% | 61,248 |
| 2010/12/06 | 908.3 | 914.4 | 908.3 | 914 | +6 | +0.7% | 26,136 |
| 2010/12/03 | 909.1 | 909.8 | 906.4 | 908 | -2.6 | -0.3% | 64,416 |
| 2010/12/02 | 912.9 | 912.9 | 907.6 | 910.6 | +2.3 | +0.3% | 46,464 |
| 2010/12/01 | 907.2 | 910.6 | 905.7 | 908.3 | +1.9 | +0.2% | 23,232 |
| 2010/11/30 | 915.9 | 915.9 | 906.4 | 906.4 | -5.7 | -0.6% | 68,640 |
| 2010/11/29 | 913.6 | 920.8 | 909.5 | 912.1 | +36.3 | +4.1% | 147,048 |
| 2010/11/26 | 876.1 | 879.2 | 875.8 | 875.8 | +0.8 | +0.1% | 12,936 |
| 2010/11/25 | 875 | 882.2 | 871.2 | 875 | -0.4 | ±0% | 35,640 |
| 2010/11/24 | 871.2 | 880.7 | 871.2 | 875.4 | ±0 | ±0% | 29,832 |
| 2010/11/22 | 878 | 878 | 875 | 875.4 | -2.6 | -0.3% | 7,128 |
| 2010/11/19 | 879.2 | 880.3 | 872 | 878 | -2.7 | -0.3% | 19,800 |
| 2010/11/18 | 867.8 | 882.6 | 866.3 | 880.7 | +13.7 | +1.6% | 30,888 |
| 2010/11/17 | 864.8 | 870.8 | 864.8 | 867 | -0.8 | -0.1% | 15,576 |
| 2010/11/16 | 882.2 | 883 | 867.8 | 867.8 | -14 | -1.6% | 37,488 |
| 2010/11/15 | 893.9 | 893.9 | 879.5 | 881.8 | +1.1 | +0.1% | 36,432 |
| 2010/11/12 | 884.8 | 890.2 | 880.7 | 880.7 | -0.7 | -0.1% | 57,288 |
| 2010/11/11 | 873.9 | 883.7 | 873.5 | 881.4 | +7.5 | +0.9% | 19,272 |
| 2010/11/10 | 875 | 876.5 | 873.1 | 873.9 | ±0 | ±0% | 41,448 |
| 2010/11/09 | 878.8 | 878.8 | 871.6 | 873.9 | -4.9 | -0.6% | 13,200 |
| 2010/11/08 | 881.4 | 886.4 | 875 | 878.8 | -0.4 | ±0% | 40,392 |
| 2010/11/05 | 882.2 | 893.6 | 878.4 | 879.2 | ±0 | ±0% | 37,752 |
| 2010/11/04 | 882.6 | 886 | 872.3 | 879.2 | +10.3 | +1.2% | 33,264 |
| 2010/11/02 | 868.9 | 868.9 | 859.1 | 868.9 | ±0 | ±0% | 15,048 |
| 2010/11/01 | 864.8 | 871.2 | 859.8 | 868.9 | +4.5 | +0.5% | 24,288 |
| 2010/10/29 | 858.7 | 864.4 | 853.8 | 864.4 | +5.3 | +0.6% | 22,176 |
| 2010/10/28 | 860.2 | 861 | 856.1 | 859.1 | +0.8 | +0.1% | 39,072 |
| 2010/10/27 | 860.2 | 861.7 | 856.8 | 858.3 | -3.1 | -0.4% | 30,888 |
| 2010/10/26 | 858.7 | 865.2 | 858.7 | 861.4 | -4.1 | -0.5% | 25,872 |
| 2010/10/25 | 871.2 | 884.1 | 861.7 | 865.5 | +2.2 | +0.3% | 46,464 |
| 2010/10/22 | 861.7 | 869.7 | 861 | 863.3 | +3.5 | +0.4% | 45,408 |
| 2010/10/21 | 860.6 | 865.2 | 858 | 859.8 | +3 | +0.4% | 16,632 |
| 2010/10/20 | 858 | 862.9 | 852.3 | 856.8 | -1.2 | -0.1% | 26,400 |
3401～
3450
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
