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 |
|---|---|---|---|---|---|---|---|
| 2006/09/15 | 1,462.1 | 1,507.6 | 1,458.3 | 1,484.8 | +41.6 | +2.9% | 280,632 |
| 2006/09/14 | 1,393.9 | 1,477.3 | 1,378.8 | 1,443.2 | +68.2 | +5% | 440,088 |
| 2006/09/13 | 1,431.8 | 1,443.2 | 1,375 | 1,375 | -56.8 | -4% | 319,440 |
| 2006/09/12 | 1,462.1 | 1,477.3 | 1,428 | 1,431.8 | -49.3 | -3.3% | 201,960 |
| 2006/09/11 | 1,511.4 | 1,518.9 | 1,477.3 | 1,481.1 | -26.5 | -1.8% | 124,344 |
| 2006/09/08 | 1,496.2 | 1,515.2 | 1,496.2 | 1,507.6 | -3.8 | -0.3% | 117,480 |
| 2006/09/07 | 1,518.9 | 1,526.5 | 1,507.6 | 1,511.4 | -18.9 | -1.2% | 156,552 |
| 2006/09/06 | 1,545.5 | 1,564.4 | 1,522.7 | 1,530.3 | -3.8 | -0.2% | 191,664 |
| 2006/09/05 | 1,534.1 | 1,560.6 | 1,530.3 | 1,534.1 | -56.8 | -3.6% | 264,000 |
| 2006/09/04 | 1,628.8 | 1,632.6 | 1,590.9 | 1,590.9 | -26.5 | -1.6% | 95,304 |
| 2006/09/01 | 1,632.6 | 1,632.6 | 1,609.8 | 1,617.4 | -11.4 | -0.7% | 31,944 |
| 2006/08/31 | 1,613.6 | 1,632.6 | 1,613.6 | 1,628.8 | +7.6 | +0.5% | 55,968 |
| 2006/08/30 | 1,636.4 | 1,636.4 | 1,613.6 | 1,621.2 | -11.4 | -0.7% | 31,152 |
| 2006/08/29 | 1,628.8 | 1,640.2 | 1,621.2 | 1,632.6 | +7.6 | +0.5% | 64,680 |
| 2006/08/28 | 1,617.4 | 1,628.8 | 1,613.6 | 1,625 | +3.8 | +0.2% | 53,856 |
| 2006/08/25 | 1,651.5 | 1,651.5 | 1,609.8 | 1,621.2 | -26.5 | -1.6% | 92,136 |
| 2006/08/24 | 1,659.1 | 1,659.1 | 1,643.9 | 1,647.7 | -15.2 | -0.9% | 38,544 |
| 2006/08/23 | 1,655.3 | 1,666.7 | 1,651.5 | 1,662.9 | -3.8 | -0.2% | 39,600 |
| 2006/08/22 | 1,670.5 | 1,674.2 | 1,659.1 | 1,666.7 | -3.8 | -0.2% | 35,640 |
| 2006/08/21 | 1,689.4 | 1,693.2 | 1,670.5 | 1,670.5 | -18.9 | -1.1% | 39,072 |
| 2006/08/18 | 1,689.4 | 1,697 | 1,685.6 | 1,689.4 | +11.4 | +0.7% | 48,048 |
| 2006/08/17 | 1,681.8 | 1,693.2 | 1,678 | 1,678 | ±0 | ±0% | 50,424 |
| 2006/08/16 | 1,666.7 | 1,697 | 1,666.7 | 1,678 | +11.3 | +0.7% | 59,400 |
| 2006/08/15 | 1,666.7 | 1,666.7 | 1,655.3 | 1,666.7 | ±0 | ±0% | 31,944 |
| 2006/08/14 | 1,666.7 | 1,666.7 | 1,651.5 | 1,666.7 | +7.6 | +0.5% | 35,112 |
| 2006/08/11 | 1,647.7 | 1,670.5 | 1,647.7 | 1,659.1 | ±0 | ±0% | 77,352 |
| 2006/08/10 | 1,666.7 | 1,666.7 | 1,651.5 | 1,659.1 | -18.9 | -1.1% | 56,496 |
| 2006/08/09 | 1,693.2 | 1,693.2 | 1,659.1 | 1,678 | -3.8 | -0.2% | 24,024 |
| 2006/08/08 | 1,674.2 | 1,685.6 | 1,666.7 | 1,681.8 | +3.8 | +0.2% | 33,000 |
| 2006/08/07 | 1,681.8 | 1,704.5 | 1,674.2 | 1,678 | ±0 | ±0% | 35,904 |
| 2006/08/04 | 1,685.6 | 1,689.4 | 1,674.2 | 1,678 | -22.8 | -1.3% | 93,984 |
| 2006/08/03 | 1,734.8 | 1,742.4 | 1,693.2 | 1,700.8 | -60.6 | -3.4% | 129,888 |
| 2006/08/02 | 1,761.4 | 1,765.2 | 1,731.1 | 1,761.4 | -26.5 | -1.5% | 59,664 |
| 2006/08/01 | 1,791.7 | 1,791.7 | 1,757.6 | 1,787.9 | ±0 | ±0% | 50,160 |
| 2006/07/31 | 1,780.3 | 1,791.7 | 1,753.8 | 1,787.9 | +30.3 | +1.7% | 44,352 |
| 2006/07/28 | 1,715.9 | 1,757.6 | 1,693.2 | 1,757.6 | +60.6 | +3.6% | 51,216 |
| 2006/07/27 | 1,715.9 | 1,731.1 | 1,689.4 | 1,697 | -18.9 | -1.1% | 70,752 |
| 2006/07/26 | 1,742.4 | 1,757.6 | 1,704.5 | 1,715.9 | -49.3 | -2.8% | 69,168 |
| 2006/07/25 | 1,742.4 | 1,772.7 | 1,742.4 | 1,765.2 | +26.6 | +1.5% | 57,816 |
| 2006/07/24 | 1,780.3 | 1,784.1 | 1,738.6 | 1,738.6 | -83.4 | -4.6% | 61,512 |
| 2006/07/21 | 1,780.3 | 1,859.8 | 1,776.5 | 1,822 | +56.8 | +3.2% | 60,456 |
| 2006/07/20 | 1,818.2 | 1,837.1 | 1,750 | 1,765.2 | +22.8 | +1.3% | 79,728 |
| 2006/07/19 | 1,765.2 | 1,765.2 | 1,704.5 | 1,742.4 | -37.9 | -2.1% | 64,152 |
| 2006/07/18 | 1,803 | 1,810.6 | 1,776.5 | 1,780.3 | -7.6 | -0.4% | 61,512 |
| 2006/07/14 | 1,814.4 | 1,822 | 1,787.9 | 1,787.9 | +7.6 | +0.4% | 20,592 |
| 2006/07/13 | 1,806.8 | 1,814.4 | 1,746.2 | 1,780.3 | +11.4 | +0.6% | 32,208 |
| 2006/07/12 | 1,799.2 | 1,829.5 | 1,761.4 | 1,768.9 | -45.5 | -2.5% | 33,264 |
| 2006/07/11 | 1,818.2 | 1,818.2 | 1,765.2 | 1,814.4 | -18.9 | -1% | 48,576 |
| 2006/07/10 | 1,803 | 1,863.6 | 1,787.9 | 1,833.3 | -26.5 | -1.4% | 50,424 |
| 2006/07/07 | 1,912.9 | 1,912.9 | 1,856.1 | 1,859.8 | -19 | -1% | 50,424 |
4451～
4500
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
