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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,329.5 | 1,333.3 | 1,314.4 | 1,318.2 | -11.3 | -0.8% | 48,312 |
| 2007/07/10 | 1,329.5 | 1,329.5 | 1,325.8 | 1,329.5 | +3.7 | +0.3% | 11,352 |
| 2007/07/09 | 1,329.5 | 1,337.1 | 1,318.2 | 1,325.8 | ±0 | ±0% | 78,672 |
| 2007/07/06 | 1,344.7 | 1,344.7 | 1,325.8 | 1,325.8 | -7.5 | -0.6% | 70,224 |
| 2007/07/05 | 1,329.5 | 1,340.9 | 1,325.8 | 1,333.3 | +7.5 | +0.6% | 31,944 |
| 2007/07/04 | 1,325.8 | 1,333.3 | 1,325.8 | 1,325.8 | -3.7 | -0.3% | 33,000 |
| 2007/07/03 | 1,340.9 | 1,340.9 | 1,314.4 | 1,329.5 | -11.4 | -0.9% | 70,488 |
| 2007/07/02 | 1,359.8 | 1,359.8 | 1,337.1 | 1,340.9 | -7.6 | -0.6% | 28,512 |
| 2007/06/29 | 1,359.8 | 1,359.8 | 1,340.9 | 1,348.5 | -3.8 | -0.3% | 17,424 |
| 2007/06/28 | 1,348.5 | 1,356.1 | 1,344.7 | 1,352.3 | +7.6 | +0.6% | 17,160 |
| 2007/06/27 | 1,344.7 | 1,344.7 | 1,333.3 | 1,344.7 | +15.2 | +1.1% | 36,696 |
| 2007/06/26 | 1,337.1 | 1,352.3 | 1,329.5 | 1,329.5 | -15.2 | -1.1% | 73,920 |
| 2007/06/25 | 1,363.6 | 1,375 | 1,344.7 | 1,344.7 | +3.8 | +0.3% | 52,536 |
| 2007/06/22 | 1,344.7 | 1,356.1 | 1,337.1 | 1,340.9 | -18.9 | -1.4% | 59,136 |
| 2007/06/21 | 1,359.8 | 1,367.4 | 1,348.5 | 1,359.8 | +3.7 | +0.3% | 41,712 |
| 2007/06/20 | 1,363.6 | 1,371.2 | 1,348.5 | 1,356.1 | +3.8 | +0.3% | 37,752 |
| 2007/06/19 | 1,356.1 | 1,363.6 | 1,340.9 | 1,352.3 | ±0 | ±0% | 46,464 |
| 2007/06/18 | 1,352.3 | 1,363.6 | 1,340.9 | 1,352.3 | -15.1 | -1.1% | 40,656 |
| 2007/06/15 | 1,344.7 | 1,367.4 | 1,344.7 | 1,367.4 | -3.8 | -0.3% | 12,144 |
| 2007/06/14 | 1,352.3 | 1,375 | 1,348.5 | 1,371.2 | +7.6 | +0.6% | 18,216 |
| 2007/06/13 | 1,382.6 | 1,382.6 | 1,348.5 | 1,363.6 | +11.3 | +0.8% | 23,232 |
| 2007/06/12 | 1,356.1 | 1,359.8 | 1,348.5 | 1,352.3 | -11.3 | -0.8% | 29,040 |
| 2007/06/11 | 1,363.6 | 1,367.4 | 1,348.5 | 1,363.6 | +11.3 | +0.8% | 31,680 |
| 2007/06/08 | 1,356.1 | 1,356.1 | 1,340.9 | 1,352.3 | -15.1 | -1.1% | 51,744 |
| 2007/06/07 | 1,371.2 | 1,378.8 | 1,352.3 | 1,367.4 | -7.6 | -0.6% | 36,168 |
| 2007/06/06 | 1,375 | 1,382.6 | 1,367.4 | 1,375 | +3.8 | +0.3% | 43,032 |
| 2007/06/05 | 1,378.8 | 1,378.8 | 1,363.6 | 1,371.2 | -7.6 | -0.6% | 15,048 |
| 2007/06/04 | 1,371.2 | 1,378.8 | 1,363.6 | 1,378.8 | +7.6 | +0.6% | 22,968 |
| 2007/06/01 | 1,371.2 | 1,378.8 | 1,367.4 | 1,371.2 | +3.8 | +0.3% | 18,480 |
| 2007/05/31 | 1,367.4 | 1,378.8 | 1,363.6 | 1,367.4 | +15.1 | +1.1% | 67,584 |
| 2007/05/30 | 1,333.3 | 1,367.4 | 1,333.3 | 1,352.3 | +7.6 | +0.6% | 54,120 |
| 2007/05/29 | 1,329.5 | 1,344.7 | 1,329.5 | 1,344.7 | +11.4 | +0.9% | 15,576 |
| 2007/05/28 | 1,356.1 | 1,356.1 | 1,325.8 | 1,333.3 | -19 | -1.4% | 55,440 |
| 2007/05/25 | 1,390.2 | 1,390.2 | 1,348.5 | 1,352.3 | -22.7 | -1.7% | 18,216 |
| 2007/05/24 | 1,382.6 | 1,382.6 | 1,359.8 | 1,375 | +15.2 | +1.1% | 21,384 |
| 2007/05/23 | 1,356.1 | 1,382.6 | 1,352.3 | 1,359.8 | +18.9 | +1.4% | 89,760 |
| 2007/05/22 | 1,337.1 | 1,352.3 | 1,322 | 1,340.9 | +3.8 | +0.3% | 90,288 |
| 2007/05/21 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 69,696 |
| 2007/05/18 | 1,344.7 | 1,348.5 | 1,333.3 | 1,337.1 | -26.5 | -1.9% | 46,200 |
| 2007/05/17 | 1,344.7 | 1,371.2 | 1,344.7 | 1,363.6 | +26.5 | +2% | 140,976 |
| 2007/05/16 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 31,152 |
| 2007/05/15 | 1,329.5 | 1,340.9 | 1,325.8 | 1,337.1 | ±0 | ±0% | 98,472 |
| 2007/05/14 | 1,348.5 | 1,348.5 | 1,337.1 | 1,337.1 | -19 | -1.4% | 114,840 |
| 2007/05/11 | 1,363.6 | 1,375 | 1,344.7 | 1,356.1 | -11.3 | -0.8% | 154,440 |
| 2007/05/10 | 1,367.4 | 1,382.6 | 1,359.8 | 1,367.4 | -15.2 | -1.1% | 102,696 |
| 2007/05/09 | 1,397.7 | 1,397.7 | 1,367.4 | 1,382.6 | -26.5 | -1.9% | 126,720 |
| 2007/05/08 | 1,420.5 | 1,420.5 | 1,405.3 | 1,409.1 | -7.6 | -0.5% | 22,704 |
| 2007/05/07 | 1,424.2 | 1,428 | 1,409.1 | 1,416.7 | -7.5 | -0.5% | 148,104 |
| 2007/05/02 | 1,401.5 | 1,428 | 1,401.5 | 1,424.2 | +22.7 | +1.6% | 70,224 |
| 2007/05/01 | 1,397.7 | 1,412.9 | 1,393.9 | 1,401.5 | ±0 | ±0% | 213,312 |
4251～
4300
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
