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 |
|---|---|---|---|---|---|---|---|
| 2008/02/22 | 686.7 | 694.3 | 679.9 | 685.2 | -1.5 | -0.2% | 113,520 |
| 2008/02/21 | 693.2 | 697 | 681.8 | 686.7 | -10.6 | -1.5% | 234,696 |
| 2008/02/20 | 723.5 | 723.5 | 697.3 | 697.3 | -29.6 | -4.1% | 197,736 |
| 2008/02/19 | 723.5 | 736.7 | 723.5 | 726.9 | +3.4 | +0.5% | 136,488 |
| 2008/02/18 | 719.7 | 731.1 | 712.5 | 723.5 | +19 | +2.7% | 146,520 |
| 2008/02/15 | 710.6 | 713.6 | 693.6 | 704.5 | -1.6 | -0.2% | 76,560 |
| 2008/02/14 | 701.9 | 722.3 | 700.4 | 706.1 | +10.6 | +1.5% | 87,912 |
| 2008/02/13 | 715.9 | 715.9 | 692.4 | 695.5 | +25 | +3.7% | 90,816 |
| 2008/02/12 | 692.4 | 692.4 | 660.2 | 670.5 | -21.2 | -3.1% | 162,888 |
| 2008/02/08 | 696.2 | 700 | 681.4 | 691.7 | +3.8 | +0.6% | 69,432 |
| 2008/02/07 | 692.8 | 693.9 | 670.5 | 687.9 | -4.9 | -0.7% | 63,888 |
| 2008/02/06 | 725 | 727.7 | 689.4 | 692.8 | -35.6 | -4.9% | 86,592 |
| 2008/02/05 | 729.5 | 734.5 | 723.5 | 728.4 | -0.8 | -0.1% | 57,024 |
| 2008/02/04 | 738.3 | 738.6 | 724.2 | 729.2 | ±0 | ±0% | 78,144 |
| 2008/02/01 | 751.9 | 765.2 | 722 | 729.2 | -11.3 | -1.5% | 86,064 |
| 2008/01/31 | 725.8 | 746.2 | 723.5 | 740.5 | +15.1 | +2.1% | 98,208 |
| 2008/01/30 | 749.2 | 749.2 | 725.4 | 725.4 | -12.5 | -1.7% | 74,976 |
| 2008/01/29 | 728.4 | 739.4 | 722.7 | 737.9 | +9.5 | +1.3% | 122,232 |
| 2008/01/28 | 755.7 | 757.6 | 728.4 | 728.4 | -25.4 | -3.4% | 72,072 |
| 2008/01/25 | 757.6 | 770.8 | 743.6 | 753.8 | +2.3 | +0.3% | 251,328 |
| 2008/01/24 | 753.8 | 763.3 | 739.4 | 751.5 | -19.3 | -2.5% | 161,832 |
| 2008/01/23 | 757.6 | 772.7 | 739.4 | 770.8 | +1.9 | +0.2% | 335,016 |
| 2008/01/22 | 814.4 | 816.3 | 763.3 | 768.9 | -58.8 | -7.1% | 171,600 |
| 2008/01/21 | 827.7 | 839 | 816.3 | 827.7 | -5.6 | -0.7% | 203,808 |
| 2008/01/18 | 814.4 | 837.1 | 799.2 | 833.3 | -26.5 | -3.1% | 99,264 |
| 2008/01/17 | 850.4 | 869.3 | 816.3 | 859.8 | -9.5 | -1.1% | 82,896 |
| 2008/01/16 | 871.2 | 886.4 | 840.9 | 869.3 | -17.1 | -1.9% | 140,448 |
| 2008/01/15 | 947 | 947 | 873.1 | 886.4 | -49.2 | -5.3% | 193,512 |
| 2008/01/11 | 977.3 | 977.3 | 935.6 | 935.6 | -43.6 | -4.5% | 100,056 |
| 2008/01/10 | 952.7 | 983 | 937.5 | 979.2 | +28.4 | +3% | 92,928 |
| 2008/01/09 | 935.6 | 956.4 | 935.6 | 950.8 | +15.2 | +1.6% | 63,096 |
| 2008/01/08 | 933.7 | 950.8 | 931.8 | 935.6 | +3.8 | +0.4% | 47,784 |
| 2008/01/07 | 952.7 | 958.3 | 924.2 | 931.8 | -19 | -2% | 66,264 |
| 2008/01/04 | 998.1 | 998.1 | 950.8 | 950.8 | -45.4 | -4.6% | 38,280 |
| 2007/12/28 | 996.2 | 996.2 | 977.3 | 996.2 | +3.8 | +0.4% | 21,648 |
| 2007/12/27 | 984.8 | 992.4 | 973.5 | 992.4 | +9.4 | +1% | 79,464 |
| 2007/12/26 | 984.8 | 988.6 | 971.6 | 983 | -17 | -1.7% | 83,424 |
| 2007/12/25 | 1,011.4 | 1,013.3 | 992.4 | 1,000 | -11.4 | -1.1% | 55,176 |
| 2007/12/21 | 1,026.5 | 1,026.5 | 992.4 | 1,011.4 | ±0 | ±0% | 72,600 |
| 2007/12/20 | 1,054.9 | 1,056.8 | 994.3 | 1,011.4 | -34.1 | -3.3% | 87,120 |
| 2007/12/19 | 1,079.5 | 1,079.5 | 1,045.5 | 1,045.5 | -43.5 | -4% | 96,096 |
| 2007/12/18 | 1,100.4 | 1,100.4 | 1,075.8 | 1,089 | -17.1 | -1.5% | 50,424 |
| 2007/12/17 | 1,132.6 | 1,134.5 | 1,100.4 | 1,106.1 | -60.6 | -5.2% | 44,088 |
| 2007/12/14 | 1,166.7 | 1,166.7 | 1,147.7 | 1,166.7 | +19 | +1.7% | 86,592 |
| 2007/12/13 | 1,166.7 | 1,166.7 | 1,147.7 | 1,147.7 | ±0 | ±0% | 41,712 |
| 2007/12/12 | 1,162.9 | 1,170.5 | 1,136.4 | 1,147.7 | -11.4 | -1% | 75,504 |
| 2007/12/11 | 1,178 | 1,178 | 1,159.1 | 1,159.1 | -18.9 | -1.6% | 42,768 |
| 2007/12/10 | 1,193.2 | 1,204.5 | 1,174.2 | 1,178 | -11.4 | -1% | 43,296 |
| 2007/12/07 | 1,212.1 | 1,219.7 | 1,185.6 | 1,189.4 | +3.8 | +0.3% | 38,544 |
| 2007/12/06 | 1,212.1 | 1,212.1 | 1,181.8 | 1,185.6 | -22.7 | -1.9% | 43,296 |
4101～
4150
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
