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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 1,367.4 | 1,401.5 | 1,367.4 | 1,401.5 | +26.5 | +1.9% | 126,192 |
| 2007/04/26 | 1,367.4 | 1,382.6 | 1,367.4 | 1,375 | +7.6 | +0.6% | 58,608 |
| 2007/04/25 | 1,367.4 | 1,371.2 | 1,363.6 | 1,367.4 | +3.8 | +0.3% | 42,240 |
| 2007/04/24 | 1,344.7 | 1,363.6 | 1,344.7 | 1,363.6 | +22.7 | +1.7% | 54,384 |
| 2007/04/23 | 1,356.1 | 1,359.8 | 1,337.1 | 1,340.9 | -22.7 | -1.7% | 59,400 |
| 2007/04/20 | 1,348.5 | 1,378.8 | 1,348.5 | 1,363.6 | ±0 | ±0% | 87,648 |
| 2007/04/19 | 1,363.6 | 1,390.2 | 1,359.8 | 1,363.6 | +3.8 | +0.3% | 72,600 |
| 2007/04/18 | 1,375 | 1,375 | 1,344.7 | 1,359.8 | -19 | -1.4% | 118,800 |
| 2007/04/17 | 1,397.7 | 1,397.7 | 1,378.8 | 1,378.8 | -7.6 | -0.5% | 44,352 |
| 2007/04/16 | 1,390.2 | 1,397.7 | 1,378.8 | 1,386.4 | +15.2 | +1.1% | 39,336 |
| 2007/04/13 | 1,401.5 | 1,401.5 | 1,371.2 | 1,371.2 | +7.6 | +0.6% | 64,680 |
| 2007/04/12 | 1,359.8 | 1,367.4 | 1,359.8 | 1,363.6 | -11.4 | -0.8% | 51,744 |
| 2007/04/11 | 1,371.2 | 1,378.8 | 1,367.4 | 1,375 | +7.6 | +0.6% | 82,368 |
| 2007/04/10 | 1,375 | 1,378.8 | 1,363.6 | 1,367.4 | -7.6 | -0.6% | 60,192 |
| 2007/04/09 | 1,367.4 | 1,382.6 | 1,363.6 | 1,375 | +11.4 | +0.8% | 52,272 |
| 2007/04/06 | 1,386.4 | 1,386.4 | 1,363.6 | 1,363.6 | -22.8 | -1.6% | 41,448 |
| 2007/04/05 | 1,375 | 1,393.9 | 1,344.7 | 1,386.4 | +22.8 | +1.7% | 57,024 |
| 2007/04/04 | 1,359.8 | 1,375 | 1,359.8 | 1,363.6 | +3.8 | +0.3% | 40,128 |
| 2007/04/03 | 1,363.6 | 1,367.4 | 1,337.1 | 1,359.8 | +15.1 | +1.1% | 73,920 |
| 2007/04/02 | 1,375 | 1,390.2 | 1,344.7 | 1,344.7 | -41.7 | -3% | 77,880 |
| 2007/03/30 | 1,409.1 | 1,409.1 | 1,386.4 | 1,386.4 | -18.9 | -1.3% | 27,720 |
| 2007/03/29 | 1,397.7 | 1,412.9 | 1,382.6 | 1,405.3 | -11.4 | -0.8% | 32,472 |
| 2007/03/28 | 1,393.9 | 1,420.5 | 1,390.2 | 1,416.7 | +22.8 | +1.6% | 60,984 |
| 2007/03/27 | 1,420.5 | 1,420.5 | 1,390.2 | 1,393.9 | -19 | -1.3% | 46,200 |
| 2007/03/26 | 1,401.5 | 1,416.7 | 1,393.9 | 1,412.9 | +30.3 | +2.2% | 62,304 |
| 2007/03/23 | 1,412.9 | 1,412.9 | 1,375 | 1,382.6 | -11.3 | -0.8% | 50,952 |
| 2007/03/22 | 1,375 | 1,409.1 | 1,375 | 1,393.9 | +18.9 | +1.4% | 50,952 |
| 2007/03/20 | 1,420.5 | 1,424.2 | 1,371.2 | 1,375 | ±0 | ±0% | 116,160 |
| 2007/03/19 | 1,382.6 | 1,397.7 | 1,367.4 | 1,375 | +7.6 | +0.6% | 33,792 |
| 2007/03/16 | 1,359.8 | 1,378.8 | 1,359.8 | 1,367.4 | +15.1 | +1.1% | 48,576 |
| 2007/03/15 | 1,367.4 | 1,378.8 | 1,337.1 | 1,352.3 | -26.5 | -1.9% | 117,480 |
| 2007/03/14 | 1,409.1 | 1,412.9 | 1,359.8 | 1,378.8 | -37.9 | -2.7% | 142,560 |
| 2007/03/13 | 1,443.2 | 1,443.2 | 1,416.7 | 1,416.7 | -18.9 | -1.3% | 119,064 |
| 2007/03/12 | 1,420.5 | 1,450.8 | 1,420.5 | 1,435.6 | -3.8 | -0.3% | 73,920 |
| 2007/03/09 | 1,447 | 1,447 | 1,420.5 | 1,439.4 | +49.2 | +3.5% | 262,944 |
| 2007/03/08 | 1,378.8 | 1,393.9 | 1,363.6 | 1,390.2 | -3.7 | -0.3% | 81,576 |
| 2007/03/07 | 1,401.5 | 1,405.3 | 1,382.6 | 1,393.9 | +30.3 | +2.2% | 99,264 |
| 2007/03/06 | 1,363.6 | 1,382.6 | 1,340.9 | 1,363.6 | -11.4 | -0.8% | 113,256 |
| 2007/03/05 | 1,405.3 | 1,405.3 | 1,371.2 | 1,375 | -18.9 | -1.4% | 95,832 |
| 2007/03/02 | 1,386.4 | 1,405.3 | 1,386.4 | 1,393.9 | +11.3 | +0.8% | 67,848 |
| 2007/03/01 | 1,390.2 | 1,390.2 | 1,371.2 | 1,382.6 | +11.4 | +0.8% | 57,552 |
| 2007/02/28 | 1,356.1 | 1,390.2 | 1,306.8 | 1,371.2 | -49.3 | -3.5% | 86,064 |
| 2007/02/27 | 1,416.7 | 1,420.5 | 1,412.9 | 1,420.5 | +11.4 | +0.8% | 62,040 |
| 2007/02/26 | 1,428 | 1,428 | 1,405.3 | 1,409.1 | -11.4 | -0.8% | 91,872 |
| 2007/02/23 | 1,420.5 | 1,424.2 | 1,412.9 | 1,420.5 | +19 | +1.4% | 94,776 |
| 2007/02/22 | 1,393.9 | 1,401.5 | 1,390.2 | 1,401.5 | +11.3 | +0.8% | 85,800 |
| 2007/02/21 | 1,386.4 | 1,390.2 | 1,382.6 | 1,390.2 | +7.6 | +0.5% | 62,304 |
| 2007/02/20 | 1,382.6 | 1,390.2 | 1,375 | 1,382.6 | -3.8 | -0.3% | 51,216 |
| 2007/02/19 | 1,378.8 | 1,386.4 | 1,375 | 1,386.4 | +7.6 | +0.6% | 39,336 |
| 2007/02/16 | 1,367.4 | 1,378.8 | 1,363.6 | 1,378.8 | +15.2 | +1.1% | 78,672 |
4301～
4350
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
