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 |
|---|---|---|---|---|---|---|---|
| 2007/02/15 | 1,363.6 | 1,371.2 | 1,352.3 | 1,363.6 | -7.6 | -0.6% | 188,760 |
| 2007/02/14 | 1,375 | 1,386.4 | 1,367.4 | 1,371.2 | ±0 | ±0% | 104,808 |
| 2007/02/13 | 1,401.5 | 1,401.5 | 1,367.4 | 1,371.2 | -11.4 | -0.8% | 115,368 |
| 2007/02/09 | 1,363.6 | 1,390.2 | 1,352.3 | 1,382.6 | +41.7 | +3.1% | 290,136 |
| 2007/02/08 | 1,344.7 | 1,352.3 | 1,337.1 | 1,340.9 | +7.6 | +0.6% | 152,856 |
| 2007/02/07 | 1,333.3 | 1,333.3 | 1,318.2 | 1,333.3 | +11.3 | +0.9% | 113,784 |
| 2007/02/06 | 1,310.6 | 1,322 | 1,310.6 | 1,322 | +19 | +1.5% | 156,552 |
| 2007/02/05 | 1,299.2 | 1,303 | 1,284.1 | 1,303 | +18.9 | +1.5% | 98,736 |
| 2007/02/02 | 1,287.9 | 1,291.7 | 1,276.5 | 1,284.1 | -3.8 | -0.3% | 132,792 |
| 2007/02/01 | 1,280.3 | 1,295.5 | 1,280.3 | 1,287.9 | +11.4 | +0.9% | 69,696 |
| 2007/01/31 | 1,291.7 | 1,291.7 | 1,268.9 | 1,276.5 | -3.8 | -0.3% | 87,648 |
| 2007/01/30 | 1,306.8 | 1,310.6 | 1,276.5 | 1,280.3 | -18.9 | -1.5% | 131,472 |
| 2007/01/29 | 1,284.1 | 1,310.6 | 1,284.1 | 1,299.2 | +18.9 | +1.5% | 224,400 |
| 2007/01/26 | 1,272.7 | 1,284.1 | 1,253.8 | 1,280.3 | +7.6 | +0.6% | 119,592 |
| 2007/01/25 | 1,272.7 | 1,280.3 | 1,261.4 | 1,272.7 | +3.8 | +0.3% | 170,808 |
| 2007/01/24 | 1,276.5 | 1,284.1 | 1,268.9 | 1,268.9 | -11.4 | -0.9% | 83,952 |
| 2007/01/23 | 1,295.5 | 1,295.5 | 1,268.9 | 1,280.3 | -15.2 | -1.2% | 219,648 |
| 2007/01/22 | 1,314.4 | 1,314.4 | 1,280.3 | 1,295.5 | -68.1 | -5% | 399,960 |
| 2007/01/19 | 1,356.1 | 1,375 | 1,356.1 | 1,363.6 | +7.5 | +0.6% | 227,304 |
| 2007/01/18 | 1,359.8 | 1,363.6 | 1,333.3 | 1,356.1 | -7.5 | -0.6% | 232,320 |
| 2007/01/17 | 1,367.4 | 1,367.4 | 1,344.7 | 1,363.6 | -7.6 | -0.6% | 137,280 |
| 2007/01/16 | 1,367.4 | 1,382.6 | 1,359.8 | 1,371.2 | +3.8 | +0.3% | 206,712 |
| 2007/01/15 | 1,340.9 | 1,375 | 1,337.1 | 1,367.4 | +60.6 | +4.6% | 200,112 |
| 2007/01/12 | 1,310.6 | 1,329.5 | 1,306.8 | 1,306.8 | ±0 | ±0% | 134,112 |
| 2007/01/11 | 1,280.3 | 1,318.2 | 1,268.9 | 1,306.8 | +56.8 | +4.5% | 339,768 |
| 2007/01/10 | 1,238.6 | 1,261.4 | 1,234.8 | 1,250 | +22.7 | +1.8% | 170,808 |
| 2007/01/09 | 1,234.8 | 1,234.8 | 1,208.3 | 1,227.3 | +11.4 | +0.9% | 279,840 |
| 2007/01/05 | 1,238.6 | 1,257.6 | 1,204.5 | 1,215.9 | -18.9 | -1.5% | 475,728 |
| 2007/01/04 | 1,250 | 1,265.2 | 1,234.8 | 1,234.8 | -22.8 | -1.8% | 121,704 |
| 2006/12/29 | 1,276.5 | 1,280.3 | 1,257.6 | 1,257.6 | -18.9 | -1.5% | 74,448 |
| 2006/12/28 | 1,291.7 | 1,295.5 | 1,268.9 | 1,276.5 | -34.1 | -2.6% | 202,224 |
| 2006/12/27 | 1,295.5 | 1,310.6 | 1,291.7 | 1,310.6 | +15.1 | +1.2% | 76,296 |
| 2006/12/26 | 1,306.8 | 1,310.6 | 1,284.1 | 1,295.5 | -18.9 | -1.4% | 96,624 |
| 2006/12/25 | 1,325.8 | 1,329.5 | 1,310.6 | 1,314.4 | +3.8 | +0.3% | 119,592 |
| 2006/12/22 | 1,333.3 | 1,333.3 | 1,299.2 | 1,310.6 | -22.7 | -1.7% | 166,848 |
| 2006/12/21 | 1,337.1 | 1,344.7 | 1,325.8 | 1,333.3 | -3.8 | -0.3% | 121,440 |
| 2006/12/20 | 1,348.5 | 1,359.8 | 1,333.3 | 1,337.1 | -7.6 | -0.6% | 123,816 |
| 2006/12/19 | 1,356.1 | 1,371.2 | 1,329.5 | 1,344.7 | -22.7 | -1.7% | 222,552 |
| 2006/12/18 | 1,390.2 | 1,390.2 | 1,359.8 | 1,367.4 | -19 | -1.4% | 236,808 |
| 2006/12/15 | 1,386.4 | 1,401.5 | 1,378.8 | 1,386.4 | -26.5 | -1.9% | 176,352 |
| 2006/12/14 | 1,409.1 | 1,420.5 | 1,401.5 | 1,412.9 | -7.6 | -0.5% | 120,120 |
| 2006/12/13 | 1,412.9 | 1,420.5 | 1,397.7 | 1,420.5 | +11.4 | +0.8% | 153,120 |
| 2006/12/12 | 1,420.5 | 1,424.2 | 1,397.7 | 1,409.1 | -7.6 | -0.5% | 166,320 |
| 2006/12/11 | 1,393.9 | 1,420.5 | 1,390.2 | 1,416.7 | +26.5 | +1.9% | 130,944 |
| 2006/12/08 | 1,371.2 | 1,393.9 | 1,371.2 | 1,390.2 | +3.8 | +0.3% | 167,376 |
| 2006/12/07 | 1,397.7 | 1,401.5 | 1,375 | 1,386.4 | -3.8 | -0.3% | 169,752 |
| 2006/12/06 | 1,409.1 | 1,416.7 | 1,382.6 | 1,390.2 | -11.3 | -0.8% | 180,312 |
| 2006/12/05 | 1,447 | 1,447 | 1,401.5 | 1,401.5 | -34.1 | -2.4% | 156,552 |
| 2006/12/04 | 1,443.2 | 1,447 | 1,428 | 1,435.6 | -15.2 | -1% | 97,680 |
| 2006/12/01 | 1,465.9 | 1,473.5 | 1,450.8 | 1,450.8 | -7.5 | -0.5% | 49,104 |
4351～
4400
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
