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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 759.1 | 768.9 | 758 | 763.3 | -0.7 | -0.1% | 46,992 |
| 2010/05/25 | 783 | 783 | 759.5 | 764 | ±0 | ±0% | 56,760 |
| 2010/05/24 | 767 | 767.4 | 762.5 | 764 | -4.6 | -0.6% | 44,616 |
| 2010/05/21 | 780.3 | 780.3 | 765.9 | 768.6 | -25.3 | -3.2% | 52,536 |
| 2010/05/20 | 792.8 | 795.5 | 789.4 | 793.9 | -11 | -1.4% | 19,800 |
| 2010/05/19 | 808.3 | 808.3 | 795.5 | 804.9 | -4.9 | -0.6% | 43,560 |
| 2010/05/18 | 806.8 | 811.7 | 799.6 | 809.8 | +4.9 | +0.6% | 13,464 |
| 2010/05/17 | 823.5 | 823.5 | 803 | 804.9 | -8.4 | -1% | 16,896 |
| 2010/05/14 | 818.6 | 819.7 | 806.8 | 813.3 | -5.3 | -0.6% | 16,368 |
| 2010/05/13 | 831.1 | 831.1 | 811.4 | 818.6 | -3 | -0.4% | 15,840 |
| 2010/05/12 | 813.6 | 831.4 | 812.1 | 821.6 | +21.6 | +2.7% | 22,704 |
| 2010/05/11 | 812.5 | 812.5 | 797.3 | 800 | +0.4 | +0.1% | 11,088 |
| 2010/05/10 | 803 | 803 | 791.7 | 799.6 | +6 | +0.8% | 26,400 |
| 2010/05/07 | 806.8 | 806.8 | 791.7 | 793.6 | -17 | -2.1% | 25,344 |
| 2010/05/06 | 829.5 | 829.5 | 810.6 | 810.6 | -15.2 | -1.8% | 26,664 |
| 2010/04/30 | 823.9 | 825.8 | 821.2 | 825.8 | +8.8 | +1.1% | 20,328 |
| 2010/04/28 | 814.4 | 820.5 | 809.8 | 817 | -6.1 | -0.7% | 22,968 |
| 2010/04/27 | 826.5 | 826.5 | 820.8 | 823.1 | -3.4 | -0.4% | 7,392 |
| 2010/04/26 | 822.7 | 829.5 | 822.7 | 826.5 | +3.8 | +0.5% | 23,760 |
| 2010/04/23 | 829.5 | 829.5 | 815.9 | 822.7 | +6.4 | +0.8% | 20,592 |
| 2010/04/22 | 825.4 | 825.4 | 808.7 | 816.3 | ±0 | ±0% | 13,464 |
| 2010/04/21 | 812.5 | 821.6 | 811.7 | 816.3 | +8 | +1% | 17,952 |
| 2010/04/20 | 803 | 814.4 | 803 | 808.3 | +2.2 | +0.3% | 15,312 |
| 2010/04/19 | 814.4 | 814.4 | 805.3 | 806.1 | -19.7 | -2.4% | 22,704 |
| 2010/04/16 | 826.5 | 826.5 | 816.3 | 825.8 | -0.3 | ±0% | 24,816 |
| 2010/04/15 | 824.6 | 829.2 | 819.7 | 826.1 | +1.9 | +0.2% | 20,328 |
| 2010/04/14 | 822.3 | 830.7 | 822.3 | 824.2 | -1.2 | -0.1% | 28,248 |
| 2010/04/13 | 833.3 | 833.3 | 822 | 825.4 | -0.7 | -0.1% | 45,936 |
| 2010/04/12 | 825.8 | 826.1 | 820.5 | 826.1 | +6 | +0.7% | 25,344 |
| 2010/04/09 | 812.5 | 823.9 | 812.5 | 820.1 | +7.6 | +0.9% | 26,664 |
| 2010/04/08 | 818.9 | 823.1 | 795.8 | 812.5 | -10.2 | -1.2% | 23,760 |
| 2010/04/07 | 822 | 827.7 | 818.6 | 822.7 | ±0 | ±0% | 28,776 |
| 2010/04/06 | 831.4 | 831.4 | 822.7 | 822.7 | -7.6 | -0.9% | 28,776 |
| 2010/04/05 | 822 | 830.7 | 818.6 | 830.3 | +8.3 | +1% | 23,760 |
| 2010/04/02 | 831.4 | 831.4 | 819.3 | 822 | -9.4 | -1.1% | 19,800 |
| 2010/04/01 | 815.9 | 831.4 | 813.3 | 831.4 | +20.8 | +2.6% | 71,808 |
| 2010/03/31 | 808 | 812.9 | 806.1 | 810.6 | +5.7 | +0.7% | 31,680 |
| 2010/03/30 | 796.6 | 805.7 | 796.2 | 804.9 | +3 | +0.4% | 18,744 |
| 2010/03/29 | 795.8 | 809.8 | 795.5 | 801.9 | -8.3 | -1% | 24,024 |
| 2010/03/26 | 795.5 | 810.2 | 789 | 810.2 | +21.2 | +2.7% | 34,056 |
| 2010/03/25 | 795.5 | 799.2 | 784.1 | 789 | -12.5 | -1.6% | 40,656 |
| 2010/03/24 | 796.6 | 802.7 | 792.4 | 801.5 | +6 | +0.8% | 31,944 |
| 2010/03/23 | 787.9 | 797 | 787.9 | 795.5 | +7.6 | +1% | 24,816 |
| 2010/03/19 | 781.1 | 790.2 | 780.7 | 787.9 | +3.4 | +0.4% | 25,872 |
| 2010/03/18 | 786 | 786.7 | 782.2 | 784.5 | -5.3 | -0.7% | 13,728 |
| 2010/03/17 | 787.5 | 789.8 | 781.4 | 789.8 | +3.8 | +0.5% | 31,680 |
| 2010/03/16 | 786 | 787.5 | 785.6 | 786 | +0.4 | +0.1% | 54,648 |
| 2010/03/15 | 786 | 787.5 | 781.8 | 785.6 | +2.3 | +0.3% | 26,664 |
| 2010/03/12 | 783.7 | 783.7 | 774.6 | 783.3 | +11.7 | +1.5% | 45,144 |
| 2010/03/11 | 774.6 | 774.6 | 770.8 | 771.6 | -0.4 | -0.1% | 15,840 |
3551～
3600
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
