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 |
|---|---|---|---|---|---|---|---|
| 2009/10/09 | 795.5 | 812.5 | 795.5 | 801.1 | +3.8 | +0.5% | 177,672 |
| 2009/10/08 | 795.5 | 810.6 | 786 | 797.3 | +11.3 | +1.4% | 160,776 |
| 2009/10/07 | 804.9 | 804.9 | 778.4 | 786 | -34.1 | -4.2% | 214,896 |
| 2009/10/06 | 812.5 | 820.1 | 793.6 | 820.1 | +22.8 | +2.9% | 121,968 |
| 2009/10/05 | 823.9 | 823.9 | 778.4 | 797.3 | -26.6 | -3.2% | 200,640 |
| 2009/10/02 | 850.4 | 856.1 | 816.3 | 823.9 | -56.8 | -6.4% | 133,320 |
| 2009/10/01 | 907.2 | 907.2 | 861.7 | 880.7 | -28.4 | -3.1% | 130,680 |
| 2009/09/30 | 926.1 | 937.5 | 890.2 | 909.1 | -75.7 | -7.7% | 157,344 |
| 2009/09/29 | 964 | 984.8 | 958.3 | 984.8 | +24.6 | +2.6% | 20,856 |
| 2009/09/28 | 964 | 969.7 | 952.7 | 960.2 | -1.9 | -0.2% | 17,424 |
| 2009/09/25 | 984.8 | 984.8 | 952.7 | 962.1 | -3.8 | -0.4% | 37,224 |
| 2009/09/24 | 943.2 | 965.9 | 943.2 | 965.9 | +26.5 | +2.8% | 61,248 |
| 2009/09/18 | 937.5 | 939.4 | 924.2 | 939.4 | +1.9 | +0.2% | 22,440 |
| 2009/09/17 | 924.2 | 937.5 | 924.2 | 937.5 | +15.2 | +1.6% | 24,552 |
| 2009/09/16 | 939.4 | 941.3 | 922.3 | 922.3 | -3.8 | -0.4% | 23,496 |
| 2009/09/15 | 928 | 939.4 | 922.3 | 926.1 | -15.2 | -1.6% | 22,704 |
| 2009/09/14 | 965.9 | 965.9 | 920.5 | 941.3 | +9.5 | +1% | 48,048 |
| 2009/09/11 | 969.7 | 969.7 | 926.1 | 931.8 | -24.6 | -2.6% | 68,112 |
| 2009/09/10 | 947 | 965.9 | 947 | 956.4 | +37.8 | +4.1% | 32,208 |
| 2009/09/09 | 967.8 | 969.7 | 918.6 | 918.6 | -20.8 | -2.2% | 46,200 |
| 2009/09/08 | 939.4 | 939.4 | 933.7 | 939.4 | +7.6 | +0.8% | 29,040 |
| 2009/09/07 | 893.9 | 939.4 | 893.9 | 931.8 | +24.6 | +2.7% | 36,696 |
| 2009/09/04 | 926.1 | 926.1 | 892 | 907.2 | -26.5 | -2.8% | 56,496 |
| 2009/09/03 | 937.5 | 939.4 | 929.9 | 933.7 | -9.5 | -1% | 41,448 |
| 2009/09/02 | 964 | 964 | 931.8 | 943.2 | -28.4 | -2.9% | 60,984 |
| 2009/09/01 | 965.9 | 977.3 | 960.2 | 971.6 | +13.3 | +1.4% | 31,416 |
| 2009/08/31 | 977.3 | 1,000 | 952.7 | 958.3 | -19 | -1.9% | 40,920 |
| 2009/08/28 | 937.5 | 984.8 | 933.7 | 977.3 | +26.5 | +2.8% | 93,456 |
| 2009/08/27 | 926.1 | 952.7 | 911 | 950.8 | +22.8 | +2.5% | 84,480 |
| 2009/08/26 | 909.1 | 935.6 | 895.8 | 928 | +18.9 | +2.1% | 74,712 |
| 2009/08/25 | 899.6 | 926.1 | 861.7 | 909.1 | +17.1 | +1.9% | 97,680 |
| 2009/08/24 | 875 | 892 | 875 | 892 | +26.5 | +3.1% | 60,984 |
| 2009/08/21 | 867.4 | 871.2 | 854.2 | 865.5 | -7.6 | -0.9% | 29,304 |
| 2009/08/20 | 852.3 | 875 | 842.8 | 873.1 | +22.7 | +2.7% | 60,720 |
| 2009/08/19 | 856.1 | 863.6 | 846.6 | 850.4 | -18.9 | -2.2% | 39,336 |
| 2009/08/18 | 846.6 | 876.9 | 846.6 | 869.3 | +17 | +2% | 68,112 |
| 2009/08/17 | 842.8 | 852.3 | 839 | 852.3 | +13.3 | +1.6% | 72,864 |
| 2009/08/14 | 820.1 | 840.9 | 820.1 | 839 | +22.7 | +2.8% | 88,704 |
| 2009/08/13 | 808.7 | 823.9 | 797.3 | 816.3 | +17.1 | +2.1% | 127,776 |
| 2009/08/12 | 791.7 | 803 | 786 | 799.2 | +7.5 | +0.9% | 65,472 |
| 2009/08/11 | 793.6 | 793.6 | 787.9 | 791.7 | +3.8 | +0.5% | 16,104 |
| 2009/08/10 | 789.8 | 791.7 | 782.2 | 787.9 | +5.7 | +0.7% | 43,296 |
| 2009/08/07 | 787.9 | 791.7 | 772.7 | 782.2 | -11.4 | -1.4% | 72,336 |
| 2009/08/06 | 789.8 | 795.5 | 786 | 793.6 | ±0 | ±0% | 28,512 |
| 2009/08/05 | 789.8 | 793.6 | 782.2 | 793.6 | +1.9 | +0.2% | 34,584 |
| 2009/08/04 | 787.9 | 791.7 | 786 | 791.7 | +5.7 | +0.7% | 26,136 |
| 2009/08/03 | 791.7 | 791.7 | 776.5 | 786 | +9.5 | +1.2% | 42,768 |
| 2009/07/31 | 780.3 | 789.8 | 776.5 | 776.5 | -1.9 | -0.2% | 49,632 |
| 2009/07/30 | 791.7 | 793.6 | 778.4 | 778.4 | -20.8 | -2.6% | 60,192 |
| 2009/07/29 | 795.5 | 801.1 | 787.9 | 799.2 | +13.2 | +1.7% | 39,336 |
3701～
3750
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
