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 |
|---|---|---|---|---|---|---|---|
| 2010/07/13 | 825.8 | 826.5 | 818.9 | 818.9 | -6.5 | -0.8% | 22,968 |
| 2010/07/12 | 821.6 | 825.8 | 821.6 | 825.4 | -1.1 | -0.1% | 16,632 |
| 2010/07/09 | 833.3 | 833.3 | 826.5 | 826.5 | -4.9 | -0.6% | 23,760 |
| 2010/07/08 | 829.5 | 833.3 | 819.3 | 831.4 | +12.5 | +1.5% | 63,096 |
| 2010/07/07 | 826.9 | 826.9 | 814.8 | 818.9 | -8 | -1% | 10,824 |
| 2010/07/06 | 823.9 | 827.3 | 818.9 | 826.9 | +1.1 | +0.1% | 14,520 |
| 2010/07/05 | 815.9 | 825.8 | 812.5 | 825.8 | +6.1 | +0.7% | 24,288 |
| 2010/07/02 | 825.8 | 825.8 | 814.4 | 819.7 | +11 | +1.4% | 39,072 |
| 2010/07/01 | 810.6 | 810.6 | 798.9 | 808.7 | +5.3 | +0.7% | 40,656 |
| 2010/06/30 | 799.6 | 803.4 | 793.6 | 803.4 | -1.5 | -0.2% | 17,952 |
| 2010/06/29 | 795.5 | 809.1 | 790.9 | 804.9 | -12.1 | -1.5% | 58,344 |
| 2010/06/28 | 807.2 | 818.2 | 803.4 | 817 | +7.2 | +0.9% | 67,584 |
| 2010/06/25 | 805.7 | 814.8 | 792 | 809.8 | +23.1 | +2.9% | 97,416 |
| 2010/06/24 | 787.1 | 787.5 | 783.3 | 786.7 | -0.4 | -0.1% | 68,376 |
| 2010/06/23 | 787.1 | 787.9 | 784.1 | 787.1 | -0.8 | -0.1% | 72,864 |
| 2010/06/22 | 787.9 | 789.8 | 787.1 | 787.9 | -0.4 | -0.1% | 75,240 |
| 2010/06/21 | 790.2 | 795.1 | 787.5 | 788.3 | -1.1 | -0.1% | 30,096 |
| 2010/06/18 | 787.1 | 789.4 | 786.7 | 789.4 | +2.3 | +0.3% | 30,624 |
| 2010/06/17 | 787.9 | 788.3 | 787.1 | 787.1 | -3.1 | -0.4% | 23,232 |
| 2010/06/16 | 787.5 | 792.4 | 787.1 | 790.2 | +3.1 | +0.4% | 20,064 |
| 2010/06/15 | 787.1 | 788.3 | 787.1 | 787.1 | ±0 | ±0% | 15,048 |
| 2010/06/14 | 792.4 | 792.4 | 786.4 | 787.1 | -5.7 | -0.7% | 30,360 |
| 2010/06/11 | 799.2 | 800.8 | 791.7 | 792.8 | +2.6 | +0.3% | 80,784 |
| 2010/06/10 | 795.5 | 795.5 | 786.4 | 790.2 | -3 | -0.4% | 13,992 |
| 2010/06/09 | 795.5 | 795.5 | 787.9 | 793.2 | +3.4 | +0.4% | 17,688 |
| 2010/06/08 | 780.3 | 795.5 | 780.3 | 789.8 | -0.4 | -0.1% | 3,696 |
| 2010/06/07 | 803 | 803 | 787.9 | 790.2 | -12.5 | -1.6% | 11,088 |
| 2010/06/04 | 790.5 | 802.7 | 790.5 | 802.7 | ±0 | ±0% | 5,016 |
| 2010/06/03 | 787.9 | 806.4 | 787.9 | 802.7 | +3.1 | +0.4% | 20,328 |
| 2010/06/02 | 793.6 | 802.7 | 783.7 | 799.6 | +6 | +0.8% | 18,744 |
| 2010/06/01 | 794.7 | 795.5 | 782.2 | 793.6 | +2.7 | +0.3% | 12,672 |
| 2010/05/31 | 774.6 | 792 | 774.6 | 790.9 | +25 | +3.3% | 17,160 |
| 2010/05/28 | 765.9 | 773.5 | 762.5 | 765.9 | +0.4 | +0.1% | 48,312 |
| 2010/05/27 | 761.7 | 765.9 | 758 | 765.5 | +2.2 | +0.3% | 46,464 |
| 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 |
3651～
3700
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
