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 |
|---|---|---|---|---|---|---|---|
| 2009/04/20 | 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 |
| 2009/03/02 | 829.5 | 829.5 | 814.4 | 825.8 | +3.8 | +0.5% | 71,544 |
| 2009/02/27 | 810.6 | 822 | 791.7 | 822 | +26.5 | +3.3% | 37,752 |
| 2009/02/26 | 825.8 | 827.7 | 789.8 | 795.5 | -15.1 | -1.9% | 68,112 |
| 2009/02/25 | 837.1 | 848.5 | 799.2 | 810.6 | +18.9 | +2.4% | 124,872 |
| 2009/02/24 | 770.8 | 791.7 | 767 | 791.7 | ±0 | ±0% | 106,392 |
| 2009/02/23 | 768.9 | 793.6 | 768.9 | 791.7 | +5.7 | +0.7% | 68,112 |
| 2009/02/20 | 784.1 | 791.7 | 772.7 | 786 | -5.7 | -0.7% | 62,040 |
| 2009/02/19 | 789.8 | 797.3 | 789.8 | 791.7 | +1.9 | +0.2% | 43,824 |
| 2009/02/18 | 791.7 | 795.5 | 784.1 | 789.8 | +3.8 | +0.5% | 89,496 |
| 2009/02/17 | 791.7 | 804.9 | 772.7 | 786 | -22.7 | -2.8% | 100,056 |
| 2009/02/16 | 791.7 | 818.2 | 784.1 | 808.7 | -5.7 | -0.7% | 178,200 |
| 2009/02/13 | 837.1 | 837.1 | 793.6 | 814.4 | -20.8 | -2.5% | 109,032 |
| 2009/02/12 | 852.3 | 852.3 | 810.6 | 835.2 | -20.9 | -2.4% | 90,288 |
| 2009/02/10 | 867.4 | 871.2 | 852.3 | 856.1 | +3.8 | +0.4% | 70,752 |
| 2009/02/09 | 856.1 | 867.4 | 840.9 | 852.3 | ±0 | ±0% | 154,968 |
| 2009/02/06 | 852.3 | 871.2 | 850.4 | 852.3 | -1.9 | -0.2% | 120,648 |
3951～
4000
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 | 246,400円 | +5.7% | +0.5% | 3.57% | 15.45倍 | 1.64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 | 1,885,000円 | - | - | - | - | 0.69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 | 312,000円 | +0.5% | -1.1% | 2.63% | 10.51倍 | 1.63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 | 356,500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 | 111,700円 | +4.5% | +0.1% | 3.40% | 9.15倍 | 0.86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
