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 |
|---|---|---|---|---|---|---|---|
| 2006/11/30 | 1,458.3 | 1,462.1 | 1,443.2 | 1,458.3 | ±0 | ±0% | 36,168 |
| 2006/11/29 | 1,458.3 | 1,469.7 | 1,450.8 | 1,458.3 | ±0 | ±0% | 115,368 |
| 2006/11/28 | 1,443.2 | 1,462.1 | 1,443.2 | 1,458.3 | ±0 | ±0% | 61,776 |
| 2006/11/27 | 1,439.4 | 1,458.3 | 1,435.6 | 1,458.3 | +15.1 | +1% | 26,400 |
| 2006/11/24 | 1,443.2 | 1,443.2 | 1,435.6 | 1,443.2 | +15.2 | +1.1% | 24,816 |
| 2006/11/22 | 1,420.5 | 1,431.8 | 1,416.7 | 1,428 | -3.8 | -0.3% | 14,256 |
| 2006/11/21 | 1,412.9 | 1,447 | 1,412.9 | 1,431.8 | +18.9 | +1.3% | 51,216 |
| 2006/11/20 | 1,443.2 | 1,465.9 | 1,412.9 | 1,412.9 | -30.3 | -2.1% | 53,328 |
| 2006/11/17 | 1,469.7 | 1,469.7 | 1,439.4 | 1,443.2 | -15.1 | -1% | 53,064 |
| 2006/11/16 | 1,443.2 | 1,462.1 | 1,443.2 | 1,458.3 | ±0 | ±0% | 61,248 |
| 2006/11/15 | 1,477.3 | 1,496.2 | 1,458.3 | 1,458.3 | +15.1 | +1% | 85,800 |
| 2006/11/14 | 1,424.2 | 1,465.9 | 1,424.2 | 1,443.2 | +41.7 | +3% | 66,792 |
| 2006/11/13 | 1,435.6 | 1,435.6 | 1,393.9 | 1,401.5 | -30.3 | -2.1% | 102,696 |
| 2006/11/10 | 1,447 | 1,454.5 | 1,405.3 | 1,431.8 | -22.7 | -1.6% | 132,792 |
| 2006/11/09 | 1,465.9 | 1,477.3 | 1,450.8 | 1,454.5 | -7.6 | -0.5% | 43,824 |
| 2006/11/08 | 1,488.6 | 1,488.6 | 1,462.1 | 1,462.1 | -11.4 | -0.8% | 45,672 |
| 2006/11/07 | 1,469.7 | 1,481.1 | 1,465.9 | 1,473.5 | +22.7 | +1.6% | 29,040 |
| 2006/11/06 | 1,447 | 1,469.7 | 1,447 | 1,450.8 | -7.5 | -0.5% | 48,048 |
| 2006/11/02 | 1,450.8 | 1,462.1 | 1,443.2 | 1,458.3 | -3.8 | -0.3% | 47,784 |
| 2006/11/01 | 1,454.5 | 1,469.7 | 1,447 | 1,462.1 | -7.6 | -0.5% | 32,472 |
| 2006/10/31 | 1,447 | 1,484.8 | 1,447 | 1,469.7 | +22.7 | +1.6% | 67,848 |
| 2006/10/30 | 1,458.3 | 1,477.3 | 1,447 | 1,447 | -22.7 | -1.5% | 40,920 |
| 2006/10/27 | 1,477.3 | 1,477.3 | 1,458.3 | 1,469.7 | -3.8 | -0.3% | 41,184 |
| 2006/10/26 | 1,496.2 | 1,496.2 | 1,469.7 | 1,473.5 | -41.7 | -2.8% | 78,144 |
| 2006/10/25 | 1,496.2 | 1,518.9 | 1,496.2 | 1,515.2 | +3.8 | +0.3% | 52,008 |
| 2006/10/24 | 1,481.1 | 1,518.9 | 1,477.3 | 1,511.4 | +45.5 | +3.1% | 130,416 |
| 2006/10/23 | 1,443.2 | 1,477.3 | 1,443.2 | 1,465.9 | +3.8 | +0.3% | 63,888 |
| 2006/10/20 | 1,469.7 | 1,473.5 | 1,450.8 | 1,462.1 | -15.2 | -1% | 36,960 |
| 2006/10/19 | 1,477.3 | 1,477.3 | 1,450.8 | 1,477.3 | +37.9 | +2.6% | 58,080 |
| 2006/10/18 | 1,454.5 | 1,454.5 | 1,428 | 1,439.4 | -11.4 | -0.8% | 43,032 |
| 2006/10/17 | 1,458.3 | 1,458.3 | 1,435.6 | 1,450.8 | +7.6 | +0.5% | 43,560 |
| 2006/10/16 | 1,431.8 | 1,454.5 | 1,424.2 | 1,443.2 | +11.4 | +0.8% | 72,336 |
| 2006/10/13 | 1,454.5 | 1,458.3 | 1,420.5 | 1,431.8 | +15.1 | +1.1% | 95,568 |
| 2006/10/12 | 1,443.2 | 1,447 | 1,409.1 | 1,416.7 | -26.5 | -1.8% | 101,112 |
| 2006/10/11 | 1,469.7 | 1,477.3 | 1,439.4 | 1,443.2 | ±0 | ±0% | 170,808 |
| 2006/10/10 | 1,450.8 | 1,458.3 | 1,439.4 | 1,443.2 | -26.5 | -1.8% | 81,312 |
| 2006/10/06 | 1,507.6 | 1,507.6 | 1,454.5 | 1,469.7 | -41.7 | -2.8% | 115,896 |
| 2006/10/05 | 1,488.6 | 1,511.4 | 1,488.6 | 1,511.4 | +26.6 | +1.8% | 57,288 |
| 2006/10/04 | 1,511.4 | 1,518.9 | 1,473.5 | 1,484.8 | -30.4 | -2% | 59,136 |
| 2006/10/03 | 1,537.9 | 1,541.7 | 1,503.8 | 1,515.2 | -26.5 | -1.7% | 76,296 |
| 2006/10/02 | 1,518.9 | 1,553 | 1,503.8 | 1,541.7 | +3.8 | +0.2% | 109,032 |
| 2006/09/29 | 1,549.2 | 1,549.2 | 1,522.7 | 1,537.9 | ±0 | ±0% | 143,352 |
| 2006/09/28 | 1,496.2 | 1,541.7 | 1,496.2 | 1,537.9 | +45.5 | +3% | 138,600 |
| 2006/09/27 | 1,462.1 | 1,492.4 | 1,454.5 | 1,492.4 | +41.6 | +2.9% | 82,104 |
| 2006/09/26 | 1,477.3 | 1,477.3 | 1,443.2 | 1,450.8 | -18.9 | -1.3% | 145,728 |
| 2006/09/25 | 1,473.5 | 1,473.5 | 1,450.8 | 1,469.7 | ±0 | ±0% | 77,616 |
| 2006/09/22 | 1,447 | 1,484.8 | 1,424.2 | 1,469.7 | -15.1 | -1% | 292,248 |
| 2006/09/21 | 1,507.6 | 1,511.4 | 1,450.8 | 1,484.8 | -3.8 | -0.3% | 156,816 |
| 2006/09/20 | 1,515.2 | 1,522.7 | 1,481.1 | 1,488.6 | -41.7 | -2.7% | 363,528 |
| 2006/09/19 | 1,515.2 | 1,541.7 | 1,515.2 | 1,530.3 | +45.5 | +3.1% | 471,240 |
4401～
4450
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
