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 |
|---|---|---|---|---|---|---|---|
| 2008/09/05 | 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 |
| 2008/07/17 | 840.9 | 840.9 | 806.8 | 833.3 | +7.5 | +0.9% | 110,880 |
| 2008/07/16 | 823.9 | 839 | 799.2 | 825.8 | -5.6 | -0.7% | 83,688 |
| 2008/07/15 | 833.3 | 839 | 814.4 | 831.4 | -5.7 | -0.7% | 23,760 |
| 2008/07/14 | 863.6 | 871.2 | 837.1 | 837.1 | -7.6 | -0.9% | 47,256 |
| 2008/07/11 | 846.6 | 850.4 | 829.5 | 844.7 | ±0 | ±0% | 24,024 |
| 2008/07/10 | 833.3 | 852.3 | 833.3 | 844.7 | +17 | +2.1% | 27,192 |
| 2008/07/09 | 835.2 | 852.3 | 827.7 | 827.7 | -1.8 | -0.2% | 30,360 |
| 2008/07/08 | 825.8 | 852.3 | 825.8 | 829.5 | +7.5 | +0.9% | 49,632 |
| 2008/07/07 | 833.3 | 833.3 | 820.1 | 822 | -11.3 | -1.4% | 26,136 |
| 2008/07/04 | 859.8 | 859.8 | 804.9 | 833.3 | +13.2 | +1.6% | 41,976 |
| 2008/07/03 | 840.9 | 840.9 | 806.8 | 820.1 | -5.7 | -0.7% | 27,984 |
| 2008/07/02 | 850.4 | 856.1 | 822 | 825.8 | -34 | -4% | 38,808 |
| 2008/07/01 | 806.8 | 863.6 | 806.8 | 859.8 | +62.5 | +7.8% | 75,240 |
| 2008/06/30 | 791.7 | 799.2 | 784.1 | 797.3 | -9.5 | -1.2% | 32,208 |
| 2008/06/27 | 795.5 | 810.6 | 795.5 | 806.8 | -24.6 | -3% | 45,936 |
4101～
4150
件表示中 / 6103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 | 246,900円 | +5.7% | +0.5% | 3.56% | 15.47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 |
| 四国化ＨＤ | 191,100円 | +0.7% | -9.1% | 2.62% | 12.71倍 | 0.99倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| ＪＣＵ | 311,500円 | +0.5% | -1.1% | 2.63% | 10.49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 | 356,000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 | 112,600円 | +4.5% | +0.1% | 3.37% | 9.22倍 | 0.87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
