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 |
|---|---|---|---|---|---|---|---|
| 2010/03/10 | 771.2 | 775 | 770.8 | 772 | +1.2 | +0.2% | 7,128 |
| 2010/03/09 | 773.1 | 774.6 | 770.8 | 770.8 | -1.9 | -0.2% | 9,504 |
| 2010/03/08 | 780.3 | 780.3 | 767.8 | 772.7 | -3.4 | -0.4% | 24,288 |
| 2010/03/05 | 774.6 | 776.1 | 765.2 | 776.1 | +12.8 | +1.7% | 21,912 |
| 2010/03/04 | 769.3 | 776.9 | 762.1 | 763.3 | -15.1 | -1.9% | 32,736 |
| 2010/03/03 | 775.8 | 778.8 | 769.3 | 778.4 | +2.6 | +0.3% | 19,008 |
| 2010/03/02 | 770.1 | 776.5 | 769.3 | 775.8 | -1.5 | -0.2% | 16,896 |
| 2010/03/01 | 781.8 | 781.8 | 773.1 | 777.3 | +2.3 | +0.3% | 10,824 |
| 2010/02/26 | 779.9 | 779.9 | 770.1 | 775 | -1.1 | -0.1% | 30,360 |
| 2010/02/25 | 780.3 | 780.3 | 767 | 776.1 | -1.9 | -0.2% | 32,208 |
| 2010/02/24 | 785.2 | 785.2 | 773.1 | 778 | -2.7 | -0.3% | 24,288 |
| 2010/02/23 | 786 | 787.9 | 776.9 | 780.7 | -4.1 | -0.5% | 16,368 |
| 2010/02/22 | 772.7 | 784.8 | 772.7 | 784.8 | +14 | +1.8% | 47,256 |
| 2010/02/19 | 781.8 | 782.6 | 770.1 | 770.8 | -10.6 | -1.4% | 20,856 |
| 2010/02/18 | 781.1 | 789.8 | 780.3 | 781.4 | -1.6 | -0.2% | 22,176 |
| 2010/02/17 | 786 | 789.4 | 780.3 | 783 | +0.8 | +0.1% | 32,208 |
| 2010/02/16 | 783.7 | 786 | 777.7 | 782.2 | +6.1 | +0.8% | 15,312 |
| 2010/02/15 | 792.8 | 792.8 | 773.9 | 776.1 | -6.5 | -0.8% | 27,192 |
| 2010/02/12 | 786 | 786.7 | 773.1 | 782.6 | +10.6 | +1.4% | 46,728 |
| 2010/02/10 | 776.5 | 776.5 | 765.5 | 772 | +3.4 | +0.4% | 29,832 |
| 2010/02/09 | 763.3 | 772.3 | 763.3 | 768.6 | -9.8 | -1.3% | 27,456 |
| 2010/02/08 | 784.8 | 787.5 | 772.3 | 778.4 | -6.4 | -0.8% | 27,456 |
| 2010/02/05 | 793.2 | 793.2 | 780.3 | 784.8 | -5 | -0.6% | 37,224 |
| 2010/02/04 | 775.8 | 789.8 | 768.9 | 789.8 | +23.1 | +3% | 75,504 |
| 2010/02/03 | 770.8 | 774.6 | 765.5 | 766.7 | +1.5 | +0.2% | 43,296 |
| 2010/02/02 | 760.2 | 767.4 | 759.8 | 765.2 | +5.4 | +0.7% | 26,136 |
| 2010/02/01 | 759.5 | 762.9 | 759.1 | 759.8 | +0.3 | ±0% | 34,584 |
| 2010/01/29 | 772.3 | 772.7 | 759.5 | 759.5 | -0.3 | ±0% | 25,080 |
| 2010/01/28 | 761.4 | 770.5 | 758 | 759.8 | -1.6 | -0.2% | 28,776 |
| 2010/01/27 | 769.3 | 774.2 | 761.4 | 761.4 | -7.5 | -1% | 24,288 |
| 2010/01/26 | 784.8 | 784.8 | 768.9 | 768.9 | -4.2 | -0.5% | 26,928 |
| 2010/01/25 | 768.9 | 779.9 | 768.9 | 773.1 | -14.8 | -1.9% | 43,032 |
| 2010/01/22 | 779.5 | 787.9 | 774.6 | 787.9 | -14.4 | -1.8% | 50,424 |
| 2010/01/21 | 789.4 | 808 | 778 | 802.3 | -6 | -0.7% | 64,944 |
| 2010/01/20 | 808 | 814.4 | 803.4 | 808.3 | -0.4 | ±0% | 45,408 |
| 2010/01/19 | 810.6 | 813.3 | 800.4 | 808.7 | -4.6 | -0.6% | 18,480 |
| 2010/01/18 | 808 | 813.3 | 803 | 813.3 | +3.8 | +0.5% | 47,784 |
| 2010/01/15 | 795.5 | 811.7 | 795.1 | 809.5 | +0.8 | +0.1% | 40,128 |
| 2010/01/14 | 807.6 | 810.2 | 803 | 808.7 | +1.5 | +0.2% | 27,984 |
| 2010/01/13 | 809.5 | 809.8 | 804.9 | 807.2 | -7.2 | -0.9% | 30,888 |
| 2010/01/12 | 806.1 | 814.4 | 804.9 | 814.4 | +9.1 | +1.1% | 41,712 |
| 2010/01/08 | 789 | 806.8 | 786 | 805.3 | +2.3 | +0.3% | 86,592 |
| 2010/01/07 | 787.9 | 803 | 787.9 | 803 | +18.2 | +2.3% | 89,232 |
| 2010/01/06 | 763.3 | 784.8 | 761.4 | 784.8 | +26.5 | +3.5% | 83,952 |
| 2010/01/05 | 757.2 | 759.8 | 755.7 | 758.3 | +1.1 | +0.1% | 51,216 |
| 2010/01/04 | 757.2 | 757.6 | 748.9 | 757.2 | +7.2 | +1% | 104,544 |
| 2009/12/30 | 756.1 | 756.8 | 749.2 | 750 | -6.4 | -0.8% | 89,232 |
| 2009/12/29 | 753 | 756.4 | 748.1 | 756.4 | +4.1 | +0.5% | 62,304 |
| 2009/12/28 | 757.2 | 757.2 | 752.3 | 752.3 | -5.3 | -0.7% | 58,344 |
| 2009/12/25 | 759.5 | 759.5 | 755.3 | 757.6 | ±0 | ±0% | 53,328 |
3601～
3650
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
