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 |
|---|---|---|---|---|---|---|---|
| 2007/10/17 | 1,204.5 | 1,208.3 | 1,174.2 | 1,178 | -34.1 | -2.8% | 99,000 |
| 2007/10/16 | 1,231.1 | 1,231.1 | 1,212.1 | 1,212.1 | -11.4 | -0.9% | 55,176 |
| 2007/10/15 | 1,208.3 | 1,242.4 | 1,204.5 | 1,223.5 | +11.4 | +0.9% | 76,032 |
| 2007/10/12 | 1,212.1 | 1,223.5 | 1,208.3 | 1,212.1 | -3.8 | -0.3% | 52,800 |
| 2007/10/11 | 1,212.1 | 1,223.5 | 1,208.3 | 1,215.9 | +7.6 | +0.6% | 68,640 |
| 2007/10/10 | 1,212.1 | 1,215.9 | 1,208.3 | 1,208.3 | ±0 | ±0% | 39,864 |
| 2007/10/09 | 1,212.1 | 1,215.9 | 1,208.3 | 1,208.3 | -11.4 | -0.9% | 76,296 |
| 2007/10/05 | 1,212.1 | 1,223.5 | 1,204.5 | 1,219.7 | +7.6 | +0.6% | 104,016 |
| 2007/10/04 | 1,227.3 | 1,227.3 | 1,212.1 | 1,212.1 | -11.4 | -0.9% | 58,872 |
| 2007/10/03 | 1,219.7 | 1,227.3 | 1,215.9 | 1,223.5 | +7.6 | +0.6% | 66,264 |
| 2007/10/02 | 1,223.5 | 1,231.1 | 1,215.9 | 1,215.9 | ±0 | ±0% | 50,952 |
| 2007/10/01 | 1,231.1 | 1,231.1 | 1,208.3 | 1,215.9 | -18.9 | -1.5% | 52,008 |
| 2007/09/28 | 1,234.8 | 1,246.2 | 1,231.1 | 1,234.8 | ±0 | ±0% | 44,352 |
| 2007/09/27 | 1,234.8 | 1,242.4 | 1,231.1 | 1,234.8 | +3.7 | +0.3% | 49,104 |
| 2007/09/26 | 1,250 | 1,253.8 | 1,231.1 | 1,231.1 | -41.6 | -3.3% | 43,560 |
| 2007/09/25 | 1,268.9 | 1,276.5 | 1,242.4 | 1,272.7 | +7.5 | +0.6% | 27,456 |
| 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 |
4351～
4400
件表示中 / 6134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 | 253,900円 | +5.7% | +0.5% | 3.47% | 15.91倍 | 1.70倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 旭有機材 | 429,000円 | -0.2% | -19.1% | 2.80% | 12.59倍 | 1.04倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,870,000円 | - | - | - | - | 0.68倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| セ硝子 | 321,500円 | +0.5% | -34.2% | 5.29% | 14.49倍 | 0.68倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000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。創業者ＭＢＯ成立により上場廃止へ |
市場注目の銘柄
チャート関連のコラム
