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 |
|---|---|---|---|---|---|---|---|
| 2008/09/30 | 854.2 | 882.6 | 854.2 | 878.8 | +3.8 | +0.4% | 60,984 |
| 2008/09/29 | 899.6 | 909.1 | 867.4 | 875 | +20.8 | +2.4% | 175,032 |
| 2008/09/26 | 858 | 859.8 | 852.3 | 854.2 | -7.5 | -0.9% | 95,568 |
| 2008/09/25 | 882.6 | 892 | 854.2 | 861.7 | -28.5 | -3.2% | 94,512 |
| 2008/09/24 | 873.1 | 890.2 | 871.2 | 890.2 | +9.5 | +1.1% | 120,912 |
| 2008/09/22 | 882.6 | 890.2 | 871.2 | 880.7 | ±0 | ±0% | 67,320 |
| 2008/09/19 | 871.2 | 890.2 | 867.4 | 880.7 | +28.4 | +3.3% | 106,392 |
| 2008/09/18 | 871.2 | 890.2 | 852.3 | 852.3 | -49.2 | -5.5% | 141,504 |
| 2008/09/17 | 897.7 | 911 | 869.3 | 901.5 | +49.2 | +5.8% | 82,368 |
| 2008/09/16 | 916.7 | 916.7 | 852.3 | 852.3 | -62.5 | -6.8% | 98,472 |
| 2008/09/12 | 909.1 | 916.7 | 899.6 | 914.8 | +9.5 | +1% | 106,392 |
| 2008/09/11 | 888.3 | 907.2 | 886.4 | 905.3 | +3.8 | +0.4% | 28,512 |
| 2008/09/10 | 873.1 | 905.3 | 863.6 | 901.5 | +20.8 | +2.4% | 48,312 |
| 2008/09/09 | 873.1 | 884.5 | 861.7 | 880.7 | +13.3 | +1.5% | 32,472 |
| 2008/09/08 | 859.8 | 875 | 859.8 | 867.4 | +13.2 | +1.5% | 15,048 |
| 2008/09/05 | 875 | 875 | 854.2 | 854.2 | -24.6 | -2.8% | 23,496 |
| 2008/09/04 | 892 | 892 | 873.1 | 878.8 | -1.9 | -0.2% | 17,424 |
| 2008/09/03 | 876.9 | 895.8 | 873.1 | 880.7 | +3.8 | +0.4% | 20,064 |
| 2008/09/02 | 905.3 | 905.3 | 875 | 876.9 | -24.6 | -2.7% | 20,328 |
| 2008/09/01 | 903.4 | 903.4 | 893.9 | 901.5 | +11.3 | +1.3% | 18,744 |
| 2008/08/29 | 886.4 | 905.3 | 886.4 | 890.2 | +19 | +2.2% | 42,504 |
| 2008/08/28 | 876.9 | 878.8 | 865.5 | 871.2 | -9.5 | -1.1% | 63,888 |
| 2008/08/27 | 907.2 | 907.2 | 880.7 | 880.7 | -26.5 | -2.9% | 29,832 |
| 2008/08/26 | 882.6 | 907.2 | 875 | 907.2 | +11.4 | +1.3% | 27,720 |
| 2008/08/25 | 890.2 | 897.7 | 875 | 895.8 | +17 | +1.9% | 42,504 |
| 2008/08/22 | 871.2 | 878.8 | 858 | 878.8 | +7.6 | +0.9% | 30,096 |
| 2008/08/21 | 875 | 875 | 854.2 | 871.2 | -5.7 | -0.7% | 27,720 |
| 2008/08/20 | 858 | 876.9 | 856.1 | 876.9 | +20.8 | +2.4% | 21,120 |
| 2008/08/19 | 871.2 | 871.2 | 854.2 | 856.1 | -17 | -1.9% | 21,120 |
| 2008/08/18 | 871.2 | 882.6 | 869.3 | 873.1 | +1.9 | +0.2% | 17,424 |
| 2008/08/15 | 854.2 | 871.2 | 852.3 | 871.2 | +7.6 | +0.9% | 17,688 |
| 2008/08/14 | 867.4 | 871.2 | 856.1 | 863.6 | -5.7 | -0.7% | 20,856 |
| 2008/08/13 | 878.8 | 878.8 | 854.2 | 869.3 | ±0 | ±0% | 30,096 |
| 2008/08/12 | 871.2 | 876.9 | 867.4 | 869.3 | -3.8 | -0.4% | 49,104 |
| 2008/08/11 | 859.8 | 876.9 | 859.8 | 873.1 | +17 | +2% | 20,064 |
| 2008/08/08 | 829.5 | 863.6 | 829.5 | 856.1 | +11.4 | +1.3% | 41,448 |
| 2008/08/07 | 854.2 | 856.1 | 840.9 | 844.7 | -17 | -2% | 19,536 |
| 2008/08/06 | 844.7 | 861.7 | 844.7 | 861.7 | +20.8 | +2.5% | 47,520 |
| 2008/08/05 | 833.3 | 848.5 | 833.3 | 840.9 | +5.7 | +0.7% | 29,568 |
| 2008/08/04 | 846.6 | 850.4 | 833.3 | 835.2 | -3.8 | -0.5% | 21,120 |
| 2008/08/01 | 852.3 | 859.8 | 839 | 839 | -17.1 | -2% | 35,376 |
| 2008/07/31 | 861.7 | 869.3 | 848.5 | 856.1 | -5.6 | -0.6% | 49,896 |
| 2008/07/30 | 848.5 | 861.7 | 848.5 | 861.7 | +18.9 | +2.2% | 21,120 |
| 2008/07/29 | 842.8 | 848.5 | 833.3 | 842.8 | -5.7 | -0.7% | 36,168 |
| 2008/07/28 | 850.4 | 852.3 | 842.8 | 848.5 | -1.9 | -0.2% | 24,552 |
| 2008/07/25 | 852.3 | 859.8 | 842.8 | 850.4 | -7.6 | -0.9% | 45,408 |
| 2008/07/24 | 852.3 | 863.6 | 837.1 | 858 | +1.9 | +0.2% | 82,104 |
| 2008/07/23 | 858 | 863.6 | 850.4 | 856.1 | -3.7 | -0.4% | 58,344 |
| 2008/07/22 | 842.8 | 863.6 | 840.9 | 859.8 | +18.9 | +2.2% | 52,008 |
| 2008/07/18 | 833.3 | 850.4 | 829.5 | 840.9 | +7.6 | +0.9% | 72,336 |
3951～
4000
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
