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 |
|---|---|---|---|---|---|---|---|
| 2007/08/03 | 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 |
| 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 |
4401～
4450
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
