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 |
|---|---|---|---|---|---|---|---|
| 2011/05/11 | 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 |
| 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 |
3451～
3500
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
