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 |
|---|---|---|---|---|---|---|---|
| 2010/10/19 | 858 | 868.9 | 858 | 858 | -1.5 | -0.2% | 33,000 |
| 2010/10/18 | 852.3 | 866.7 | 852.3 | 859.5 | +7.6 | +0.9% | 22,704 |
| 2010/10/15 | 855.7 | 859.5 | 848.5 | 851.9 | -7.9 | -0.9% | 40,128 |
| 2010/10/14 | 857.6 | 867.4 | 848.5 | 859.8 | +4.9 | +0.6% | 41,976 |
| 2010/10/13 | 858.7 | 859.1 | 849.6 | 854.9 | -6.8 | -0.8% | 54,120 |
| 2010/10/12 | 865.2 | 871.2 | 854.2 | 861.7 | +2.6 | +0.3% | 49,368 |
| 2010/10/08 | 859.8 | 866.7 | 857.2 | 859.1 | -2.6 | -0.3% | 46,992 |
| 2010/10/07 | 867.4 | 873.9 | 860.6 | 861.7 | +5.3 | +0.6% | 27,192 |
| 2010/10/06 | 858 | 858.3 | 853 | 856.4 | -1.6 | -0.2% | 29,040 |
| 2010/10/05 | 865.9 | 868.6 | 854.2 | 858 | -13.2 | -1.5% | 35,904 |
| 2010/10/04 | 871.2 | 884.5 | 856.1 | 871.2 | ±0 | ±0% | 67,584 |
| 2010/10/01 | 870.8 | 876.9 | 866.7 | 871.2 | -3.8 | -0.4% | 72,336 |
| 2010/09/30 | 887.1 | 887.1 | 866.3 | 875 | -15.9 | -1.8% | 72,864 |
| 2010/09/29 | 890.2 | 896.2 | 873.5 | 890.9 | -1.5 | -0.2% | 29,304 |
| 2010/09/28 | 896.6 | 896.6 | 886 | 892.4 | -9.1 | -1% | 28,512 |
| 2010/09/27 | 882.2 | 901.5 | 875 | 901.5 | +26.9 | +3.1% | 50,160 |
| 2010/09/24 | 871.2 | 882.2 | 867 | 874.6 | +6.4 | +0.7% | 45,936 |
| 2010/09/22 | 842 | 870.8 | 841.7 | 868.2 | +26.2 | +3.1% | 31,416 |
| 2010/09/21 | 845.8 | 850.4 | 842 | 842 | -3.5 | -0.4% | 12,408 |
| 2010/09/17 | 846.2 | 846.2 | 842 | 845.5 | +8.8 | +1.1% | 8,448 |
| 2010/09/16 | 844.3 | 844.3 | 835.2 | 836.7 | -5.7 | -0.7% | 7,392 |
| 2010/09/15 | 841.7 | 846.6 | 836 | 842.4 | +1.9 | +0.2% | 18,480 |
| 2010/09/14 | 837.5 | 842.8 | 837.5 | 840.5 | +3.4 | +0.4% | 7,128 |
| 2010/09/13 | 843.9 | 848.1 | 837.1 | 837.1 | -6.8 | -0.8% | 20,592 |
| 2010/09/10 | 840.9 | 844.7 | 837.1 | 843.9 | +14.7 | +1.8% | 53,592 |
| 2010/09/09 | 840.5 | 840.5 | 829.2 | 829.2 | +0.8 | +0.1% | 15,576 |
| 2010/09/08 | 837.5 | 837.5 | 826.5 | 828.4 | -11 | -1.3% | 11,880 |
| 2010/09/07 | 837.5 | 840.9 | 837.5 | 839.4 | -1.9 | -0.2% | 6,336 |
| 2010/09/06 | 839 | 842.8 | 836.7 | 841.3 | +8.3 | +1% | 10,296 |
| 2010/09/03 | 840.9 | 844.7 | 829.5 | 833 | -9.8 | -1.2% | 36,960 |
| 2010/09/02 | 837.1 | 845.1 | 820.1 | 842.8 | +10.2 | +1.2% | 55,440 |
| 2010/09/01 | 833.7 | 836.4 | 828 | 832.6 | -0.7 | -0.1% | 52,800 |
| 2010/08/31 | 833 | 833.3 | 818.6 | 833.3 | +1.1 | +0.1% | 38,808 |
| 2010/08/30 | 833 | 836.7 | 826.9 | 832.2 | -1.1 | -0.1% | 34,056 |
| 2010/08/27 | 827.3 | 833.3 | 824.6 | 833.3 | ±0 | ±0% | 27,720 |
| 2010/08/26 | 829.2 | 833.3 | 818.2 | 833.3 | +3.4 | +0.4% | 22,704 |
| 2010/08/25 | 833.3 | 835.2 | 816.3 | 829.9 | +0.4 | ±0% | 33,792 |
| 2010/08/24 | 828.8 | 829.5 | 818.6 | 829.5 | +8.7 | +1.1% | 11,088 |
| 2010/08/23 | 825.4 | 832.6 | 816.7 | 820.8 | -5 | -0.6% | 10,296 |
| 2010/08/20 | 835.6 | 835.6 | 820.1 | 825.8 | -9.8 | -1.2% | 8,712 |
| 2010/08/19 | 832.6 | 836.7 | 832.6 | 835.6 | +6.1 | +0.7% | 28,512 |
| 2010/08/18 | 827.7 | 830.7 | 818.2 | 829.5 | +1.5 | +0.2% | 20,592 |
| 2010/08/17 | 832.6 | 832.6 | 823.9 | 828 | -4.6 | -0.6% | 13,728 |
| 2010/08/16 | 830.3 | 836.7 | 829.5 | 832.6 | +2.3 | +0.3% | 12,408 |
| 2010/08/13 | 833.3 | 834.5 | 822.7 | 830.3 | +15.1 | +1.9% | 49,104 |
| 2010/08/12 | 799.2 | 823.9 | 799.2 | 815.2 | +11.4 | +1.4% | 29,568 |
| 2010/08/11 | 816.3 | 816.7 | 801.5 | 803.8 | -12.9 | -1.6% | 29,304 |
| 2010/08/10 | 824.6 | 827.7 | 816.7 | 816.7 | -14 | -1.7% | 12,672 |
| 2010/08/09 | 826.9 | 830.7 | 825.4 | 830.7 | ±0 | ±0% | 12,408 |
| 2010/08/06 | 829.5 | 831.4 | 816.3 | 830.7 | +1.5 | +0.2% | 28,512 |
3451～
3500
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
