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 |
|---|---|---|---|---|---|---|---|
| 2010/09/24 | 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 |
| 2010/08/05 | 826.1 | 830.7 | 823.9 | 829.2 | +9.9 | +1.2% | 28,512 |
| 2010/08/04 | 815.2 | 823.5 | 813.6 | 819.3 | ±0 | ±0% | 20,592 |
| 2010/08/03 | 818.6 | 829.5 | 816.3 | 819.3 | +2.6 | +0.3% | 14,256 |
| 2010/08/02 | 830.7 | 830.7 | 814.4 | 816.7 | +2.3 | +0.3% | 20,856 |
| 2010/07/30 | 814.4 | 821.6 | 811.4 | 814.4 | +3.4 | +0.4% | 44,088 |
| 2010/07/29 | 815.2 | 825.4 | 811 | 811 | -16.7 | -2% | 44,616 |
| 2010/07/28 | 823.9 | 829.5 | 821.2 | 827.7 | +3.8 | +0.5% | 23,760 |
| 2010/07/27 | 814.4 | 823.9 | 814.4 | 823.9 | +8.4 | +1% | 14,784 |
| 2010/07/26 | 812.9 | 817.4 | 806.8 | 815.5 | +2.6 | +0.3% | 13,728 |
| 2010/07/23 | 814.4 | 816.3 | 806.1 | 812.9 | +4.6 | +0.6% | 23,496 |
| 2010/07/22 | 804.9 | 813.6 | 803 | 808.3 | +3.4 | +0.4% | 29,832 |
| 2010/07/21 | 818.2 | 818.2 | 802.7 | 804.9 | -10.3 | -1.3% | 22,968 |
| 2010/07/20 | 799.2 | 817.4 | 799.2 | 815.2 | -3 | -0.4% | 11,880 |
| 2010/07/16 | 809.5 | 818.2 | 806.8 | 818.2 | +0.8 | +0.1% | 22,440 |
| 2010/07/15 | 818.9 | 822 | 814.4 | 817.4 | -6.8 | -0.8% | 15,576 |
| 2010/07/14 | 827.7 | 827.7 | 820.5 | 824.2 | +5.3 | +0.6% | 21,384 |
3601～
3650
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
