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 |
|---|---|---|---|---|---|---|---|
| 2009/05/18 | 750.4 | 750.4 | 741.7 | 743.2 | -4.9 | -0.7% | 62,040 |
| 2009/05/15 | 750 | 757.6 | 745.5 | 748.1 | -4.2 | -0.6% | 30,360 |
| 2009/05/14 | 753.8 | 756.1 | 742.4 | 752.3 | -3 | -0.4% | 101,376 |
| 2009/05/13 | 770.8 | 770.8 | 754.2 | 755.3 | -6.1 | -0.8% | 76,824 |
| 2009/05/12 | 759.5 | 765.2 | 754.9 | 761.4 | +7.6 | +1% | 118,008 |
| 2009/05/11 | 765.2 | 767 | 753.8 | 753.8 | -7.6 | -1% | 68,376 |
| 2009/05/08 | 756.8 | 765.2 | 756.8 | 761.4 | +3.8 | +0.5% | 37,224 |
| 2009/05/07 | 759.5 | 763.3 | 757.2 | 757.6 | +6.1 | +0.8% | 29,304 |
| 2009/05/01 | 763.3 | 765.2 | 747 | 751.5 | -8 | -1.1% | 93,192 |
| 2009/04/30 | 753.8 | 761.4 | 750.4 | 759.5 | +17.1 | +2.3% | 69,432 |
| 2009/04/28 | 749.6 | 751.5 | 727.3 | 742.4 | -1.9 | -0.3% | 111,672 |
| 2009/04/27 | 767 | 767 | 740.5 | 744.3 | -9.9 | -1.3% | 29,304 |
| 2009/04/24 | 782.2 | 782.2 | 753 | 754.2 | -0.3 | ±0% | 63,888 |
| 2009/04/23 | 729.5 | 756.8 | 729.5 | 754.5 | +26.1 | +3.6% | 124,872 |
| 2009/04/22 | 738.6 | 739.8 | 723.9 | 728.4 | -9.5 | -1.3% | 168,432 |
| 2009/04/21 | 748.1 | 752.7 | 729.5 | 737.9 | -7.6 | -1% | 148,896 |
| 2009/04/20 | 754.5 | 755.7 | 743.2 | 745.5 | -11.3 | -1.5% | 269,544 |
| 2009/04/17 | 761.4 | 765.2 | 756.8 | 756.8 | -4.6 | -0.6% | 138,864 |
| 2009/04/16 | 768.9 | 772.7 | 761.4 | 761.4 | -7.5 | -1% | 46,728 |
| 2009/04/15 | 789.8 | 789.8 | 765.2 | 768.9 | -15.2 | -1.9% | 48,048 |
| 2009/04/14 | 791.7 | 793.6 | 780.3 | 784.1 | -18.9 | -2.4% | 65,736 |
| 2009/04/13 | 831.4 | 831.4 | 795.5 | 803 | +13.2 | +1.7% | 118,272 |
| 2009/04/10 | 776.5 | 793.6 | 774.6 | 789.8 | +11.4 | +1.5% | 223,872 |
| 2009/04/09 | 772.7 | 780.3 | 770.8 | 778.4 | +11.4 | +1.5% | 77,352 |
| 2009/04/08 | 768.9 | 768.9 | 757.6 | 767 | +10.6 | +1.4% | 25,344 |
| 2009/04/07 | 772.7 | 774.6 | 748.1 | 756.4 | -16.3 | -2.1% | 184,800 |
| 2009/04/06 | 789.8 | 793.6 | 767 | 772.7 | -17.1 | -2.2% | 75,504 |
| 2009/04/03 | 801.1 | 801.1 | 787.9 | 789.8 | -13.2 | -1.6% | 16,632 |
| 2009/04/02 | 806.8 | 806.8 | 791.7 | 803 | +5.7 | +0.7% | 18,216 |
| 2009/04/01 | 787.9 | 797.3 | 776.5 | 797.3 | ±0 | ±0% | 51,480 |
| 2009/03/31 | 808.7 | 808.7 | 780.3 | 797.3 | -1.9 | -0.2% | 97,152 |
| 2009/03/30 | 801.1 | 820.1 | 799.2 | 799.2 | -9.5 | -1.2% | 65,736 |
| 2009/03/27 | 820.1 | 827.7 | 806.8 | 808.7 | -3.8 | -0.5% | 33,792 |
| 2009/03/26 | 823.9 | 823.9 | 795.5 | 812.5 | +3.8 | +0.5% | 35,376 |
| 2009/03/25 | 776.5 | 808.7 | 774.6 | 808.7 | +30.3 | +3.9% | 73,656 |
| 2009/03/24 | 776.5 | 784.1 | 772.7 | 778.4 | +5.7 | +0.7% | 85,536 |
| 2009/03/23 | 778.4 | 787.9 | 759.5 | 772.7 | -1.9 | -0.2% | 116,952 |
| 2009/03/19 | 768.9 | 780.3 | 768.9 | 774.6 | +3.8 | +0.5% | 61,248 |
| 2009/03/18 | 778.4 | 780.3 | 768.9 | 770.8 | -5.7 | -0.7% | 84,216 |
| 2009/03/17 | 782.2 | 784.1 | 770.8 | 776.5 | -9.5 | -1.2% | 84,216 |
| 2009/03/16 | 806.8 | 822 | 776.5 | 786 | -18.9 | -2.3% | 71,280 |
| 2009/03/13 | 759.5 | 810.6 | 759.5 | 804.9 | +30.3 | +3.9% | 72,072 |
| 2009/03/12 | 774.6 | 795.5 | 768.9 | 774.6 | -7.6 | -1% | 85,272 |
| 2009/03/11 | 799.2 | 814.4 | 782.2 | 782.2 | -17 | -2.1% | 35,112 |
| 2009/03/10 | 797.3 | 812.5 | 797.3 | 799.2 | -7.6 | -0.9% | 23,232 |
| 2009/03/09 | 827.7 | 829.5 | 806.8 | 806.8 | -20.9 | -2.5% | 65,208 |
| 2009/03/06 | 808.7 | 856.1 | 799.2 | 827.7 | +19 | +2.3% | 101,640 |
| 2009/03/05 | 856.1 | 856.1 | 804.9 | 808.7 | -39.8 | -4.7% | 50,424 |
| 2009/03/04 | 825.8 | 848.5 | 818.2 | 848.5 | +28.4 | +3.5% | 82,368 |
| 2009/03/03 | 825.8 | 825.8 | 812.5 | 820.1 | -5.7 | -0.7% | 42,240 |
3801～
3850
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
