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 |
|---|---|---|---|---|---|---|---|
| 2007/09/21 | 1,253.8 | 1,265.2 | 1,231.1 | 1,265.2 | +15.2 | +1.2% | 21,384 |
| 2007/09/20 | 1,280.3 | 1,280.3 | 1,242.4 | 1,250 | -18.9 | -1.5% | 33,000 |
| 2007/09/19 | 1,257.6 | 1,280.3 | 1,257.6 | 1,268.9 | -3.8 | -0.3% | 31,152 |
| 2007/09/18 | 1,272.7 | 1,287.9 | 1,268.9 | 1,272.7 | ±0 | ±0% | 35,640 |
| 2007/09/14 | 1,287.9 | 1,287.9 | 1,265.2 | 1,272.7 | -7.6 | -0.6% | 83,688 |
| 2007/09/13 | 1,287.9 | 1,287.9 | 1,272.7 | 1,280.3 | +11.4 | +0.9% | 31,152 |
| 2007/09/12 | 1,272.7 | 1,276.5 | 1,268.9 | 1,268.9 | -15.2 | -1.2% | 32,736 |
| 2007/09/11 | 1,265.2 | 1,291.7 | 1,265.2 | 1,284.1 | ±0 | ±0% | 38,280 |
| 2007/09/10 | 1,268.9 | 1,291.7 | 1,253.8 | 1,284.1 | -3.8 | -0.3% | 25,608 |
| 2007/09/07 | 1,287.9 | 1,303 | 1,268.9 | 1,287.9 | ±0 | ±0% | 62,304 |
| 2007/09/06 | 1,303 | 1,303 | 1,276.5 | 1,287.9 | -11.3 | -0.9% | 23,760 |
| 2007/09/05 | 1,303 | 1,303 | 1,295.5 | 1,299.2 | -3.8 | -0.3% | 15,576 |
| 2007/09/04 | 1,306.8 | 1,310.6 | 1,299.2 | 1,303 | -7.6 | -0.6% | 13,992 |
| 2007/09/03 | 1,310.6 | 1,314.4 | 1,299.2 | 1,310.6 | ±0 | ±0% | 24,816 |
| 2007/08/31 | 1,318.2 | 1,318.2 | 1,287.9 | 1,310.6 | -7.6 | -0.6% | 59,664 |
| 2007/08/30 | 1,314.4 | 1,322 | 1,299.2 | 1,318.2 | +3.8 | +0.3% | 15,048 |
| 2007/08/29 | 1,295.5 | 1,325.8 | 1,284.1 | 1,314.4 | +22.7 | +1.8% | 48,312 |
| 2007/08/28 | 1,280.3 | 1,295.5 | 1,280.3 | 1,291.7 | +15.2 | +1.2% | 10,032 |
| 2007/08/27 | 1,310.6 | 1,314.4 | 1,268.9 | 1,276.5 | -34.1 | -2.6% | 42,504 |
| 2007/08/24 | 1,325.8 | 1,325.8 | 1,303 | 1,310.6 | ±0 | ±0% | 38,544 |
| 2007/08/23 | 1,303 | 1,314.4 | 1,295.5 | 1,310.6 | +15.1 | +1.2% | 34,056 |
| 2007/08/22 | 1,268.9 | 1,295.5 | 1,268.9 | 1,295.5 | +7.6 | +0.6% | 36,696 |
| 2007/08/21 | 1,268.9 | 1,291.7 | 1,268.9 | 1,287.9 | ±0 | ±0% | 68,904 |
| 2007/08/20 | 1,291.7 | 1,318.2 | 1,287.9 | 1,287.9 | ±0 | ±0% | 39,336 |
| 2007/08/17 | 1,276.5 | 1,299.2 | 1,268.9 | 1,287.9 | +3.8 | +0.3% | 65,472 |
| 2007/08/16 | 1,299.2 | 1,303 | 1,280.3 | 1,284.1 | -26.5 | -2% | 69,432 |
| 2007/08/15 | 1,325.8 | 1,333.3 | 1,310.6 | 1,310.6 | -34.1 | -2.5% | 67,848 |
| 2007/08/14 | 1,299.2 | 1,344.7 | 1,291.7 | 1,344.7 | +37.9 | +2.9% | 48,312 |
| 2007/08/13 | 1,356.1 | 1,356.1 | 1,299.2 | 1,306.8 | -60.6 | -4.4% | 167,112 |
| 2007/08/10 | 1,359.8 | 1,435.6 | 1,340.9 | 1,367.4 | +7.6 | +0.6% | 205,656 |
| 2007/08/09 | 1,303 | 1,390.2 | 1,299.2 | 1,359.8 | +71.9 | +5.6% | 202,752 |
| 2007/08/08 | 1,322 | 1,325.8 | 1,287.9 | 1,287.9 | -11.3 | -0.9% | 122,760 |
| 2007/08/07 | 1,310.6 | 1,310.6 | 1,295.5 | 1,299.2 | -19 | -1.4% | 71,016 |
| 2007/08/06 | 1,291.7 | 1,318.2 | 1,276.5 | 1,318.2 | +26.5 | +2.1% | 64,944 |
| 2007/08/03 | 1,295.5 | 1,299.2 | 1,276.5 | 1,291.7 | -7.5 | -0.6% | 58,080 |
| 2007/08/02 | 1,272.7 | 1,310.6 | 1,272.7 | 1,299.2 | +30.3 | +2.4% | 57,816 |
| 2007/08/01 | 1,272.7 | 1,295.5 | 1,261.4 | 1,268.9 | -3.8 | -0.3% | 88,440 |
| 2007/07/31 | 1,272.7 | 1,280.3 | 1,261.4 | 1,272.7 | +18.9 | +1.5% | 90,552 |
| 2007/07/30 | 1,250 | 1,261.4 | 1,242.4 | 1,253.8 | ±0 | ±0% | 194,568 |
| 2007/07/27 | 1,314.4 | 1,314.4 | 1,253.8 | 1,253.8 | -26.5 | -2.1% | 99,000 |
| 2007/07/26 | 1,325.8 | 1,325.8 | 1,276.5 | 1,280.3 | -34.1 | -2.6% | 82,896 |
| 2007/07/25 | 1,325.8 | 1,329.5 | 1,299.2 | 1,314.4 | +15.2 | +1.2% | 76,560 |
| 2007/07/24 | 1,299.2 | 1,303 | 1,291.7 | 1,299.2 | +15.1 | +1.2% | 39,072 |
| 2007/07/23 | 1,325.8 | 1,337.1 | 1,276.5 | 1,284.1 | -15.1 | -1.2% | 94,776 |
| 2007/07/20 | 1,333.3 | 1,333.3 | 1,272.7 | 1,299.2 | -30.3 | -2.3% | 88,440 |
| 2007/07/19 | 1,333.3 | 1,337.1 | 1,310.6 | 1,329.5 | -15.2 | -1.1% | 73,656 |
| 2007/07/18 | 1,340.9 | 1,344.7 | 1,325.8 | 1,344.7 | +18.9 | +1.4% | 45,672 |
| 2007/07/17 | 1,333.3 | 1,337.1 | 1,325.8 | 1,325.8 | ±0 | ±0% | 30,888 |
| 2007/07/13 | 1,337.1 | 1,340.9 | 1,318.2 | 1,325.8 | -7.5 | -0.6% | 66,000 |
| 2007/07/12 | 1,325.8 | 1,333.3 | 1,325.8 | 1,333.3 | +15.1 | +1.1% | 57,816 |
4201～
4250
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
