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 |
|---|---|---|---|---|---|---|---|
| 2007/05/25 | 1,390.2 | 1,390.2 | 1,348.5 | 1,352.3 | -22.7 | -1.7% | 18,216 |
| 2007/05/24 | 1,382.6 | 1,382.6 | 1,359.8 | 1,375 | +15.2 | +1.1% | 21,384 |
| 2007/05/23 | 1,356.1 | 1,382.6 | 1,352.3 | 1,359.8 | +18.9 | +1.4% | 89,760 |
| 2007/05/22 | 1,337.1 | 1,352.3 | 1,322 | 1,340.9 | +3.8 | +0.3% | 90,288 |
| 2007/05/21 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 69,696 |
| 2007/05/18 | 1,344.7 | 1,348.5 | 1,333.3 | 1,337.1 | -26.5 | -1.9% | 46,200 |
| 2007/05/17 | 1,344.7 | 1,371.2 | 1,344.7 | 1,363.6 | +26.5 | +2% | 140,976 |
| 2007/05/16 | 1,340.9 | 1,344.7 | 1,329.5 | 1,337.1 | ±0 | ±0% | 31,152 |
| 2007/05/15 | 1,329.5 | 1,340.9 | 1,325.8 | 1,337.1 | ±0 | ±0% | 98,472 |
| 2007/05/14 | 1,348.5 | 1,348.5 | 1,337.1 | 1,337.1 | -19 | -1.4% | 114,840 |
| 2007/05/11 | 1,363.6 | 1,375 | 1,344.7 | 1,356.1 | -11.3 | -0.8% | 154,440 |
| 2007/05/10 | 1,367.4 | 1,382.6 | 1,359.8 | 1,367.4 | -15.2 | -1.1% | 102,696 |
| 2007/05/09 | 1,397.7 | 1,397.7 | 1,367.4 | 1,382.6 | -26.5 | -1.9% | 126,720 |
| 2007/05/08 | 1,420.5 | 1,420.5 | 1,405.3 | 1,409.1 | -7.6 | -0.5% | 22,704 |
| 2007/05/07 | 1,424.2 | 1,428 | 1,409.1 | 1,416.7 | -7.5 | -0.5% | 148,104 |
| 2007/05/02 | 1,401.5 | 1,428 | 1,401.5 | 1,424.2 | +22.7 | +1.6% | 70,224 |
| 2007/05/01 | 1,397.7 | 1,412.9 | 1,393.9 | 1,401.5 | ±0 | ±0% | 213,312 |
| 2007/04/27 | 1,367.4 | 1,401.5 | 1,367.4 | 1,401.5 | +26.5 | +1.9% | 126,192 |
| 2007/04/26 | 1,367.4 | 1,382.6 | 1,367.4 | 1,375 | +7.6 | +0.6% | 58,608 |
| 2007/04/25 | 1,367.4 | 1,371.2 | 1,363.6 | 1,367.4 | +3.8 | +0.3% | 42,240 |
| 2007/04/24 | 1,344.7 | 1,363.6 | 1,344.7 | 1,363.6 | +22.7 | +1.7% | 54,384 |
| 2007/04/23 | 1,356.1 | 1,359.8 | 1,337.1 | 1,340.9 | -22.7 | -1.7% | 59,400 |
| 2007/04/20 | 1,348.5 | 1,378.8 | 1,348.5 | 1,363.6 | ±0 | ±0% | 87,648 |
| 2007/04/19 | 1,363.6 | 1,390.2 | 1,359.8 | 1,363.6 | +3.8 | +0.3% | 72,600 |
| 2007/04/18 | 1,375 | 1,375 | 1,344.7 | 1,359.8 | -19 | -1.4% | 118,800 |
| 2007/04/17 | 1,397.7 | 1,397.7 | 1,378.8 | 1,378.8 | -7.6 | -0.5% | 44,352 |
| 2007/04/16 | 1,390.2 | 1,397.7 | 1,378.8 | 1,386.4 | +15.2 | +1.1% | 39,336 |
| 2007/04/13 | 1,401.5 | 1,401.5 | 1,371.2 | 1,371.2 | +7.6 | +0.6% | 64,680 |
| 2007/04/12 | 1,359.8 | 1,367.4 | 1,359.8 | 1,363.6 | -11.4 | -0.8% | 51,744 |
| 2007/04/11 | 1,371.2 | 1,378.8 | 1,367.4 | 1,375 | +7.6 | +0.6% | 82,368 |
| 2007/04/10 | 1,375 | 1,378.8 | 1,363.6 | 1,367.4 | -7.6 | -0.6% | 60,192 |
| 2007/04/09 | 1,367.4 | 1,382.6 | 1,363.6 | 1,375 | +11.4 | +0.8% | 52,272 |
| 2007/04/06 | 1,386.4 | 1,386.4 | 1,363.6 | 1,363.6 | -22.8 | -1.6% | 41,448 |
| 2007/04/05 | 1,375 | 1,393.9 | 1,344.7 | 1,386.4 | +22.8 | +1.7% | 57,024 |
| 2007/04/04 | 1,359.8 | 1,375 | 1,359.8 | 1,363.6 | +3.8 | +0.3% | 40,128 |
| 2007/04/03 | 1,363.6 | 1,367.4 | 1,337.1 | 1,359.8 | +15.1 | +1.1% | 73,920 |
| 2007/04/02 | 1,375 | 1,390.2 | 1,344.7 | 1,344.7 | -41.7 | -3% | 77,880 |
| 2007/03/30 | 1,409.1 | 1,409.1 | 1,386.4 | 1,386.4 | -18.9 | -1.3% | 27,720 |
| 2007/03/29 | 1,397.7 | 1,412.9 | 1,382.6 | 1,405.3 | -11.4 | -0.8% | 32,472 |
| 2007/03/28 | 1,393.9 | 1,420.5 | 1,390.2 | 1,416.7 | +22.8 | +1.6% | 60,984 |
| 2007/03/27 | 1,420.5 | 1,420.5 | 1,390.2 | 1,393.9 | -19 | -1.3% | 46,200 |
| 2007/03/26 | 1,401.5 | 1,416.7 | 1,393.9 | 1,412.9 | +30.3 | +2.2% | 62,304 |
| 2007/03/23 | 1,412.9 | 1,412.9 | 1,375 | 1,382.6 | -11.3 | -0.8% | 50,952 |
| 2007/03/22 | 1,375 | 1,409.1 | 1,375 | 1,393.9 | +18.9 | +1.4% | 50,952 |
| 2007/03/20 | 1,420.5 | 1,424.2 | 1,371.2 | 1,375 | ±0 | ±0% | 116,160 |
| 2007/03/19 | 1,382.6 | 1,397.7 | 1,367.4 | 1,375 | +7.6 | +0.6% | 33,792 |
| 2007/03/16 | 1,359.8 | 1,378.8 | 1,359.8 | 1,367.4 | +15.1 | +1.1% | 48,576 |
| 2007/03/15 | 1,367.4 | 1,378.8 | 1,337.1 | 1,352.3 | -26.5 | -1.9% | 117,480 |
| 2007/03/14 | 1,409.1 | 1,412.9 | 1,359.8 | 1,378.8 | -37.9 | -2.7% | 142,560 |
| 2007/03/13 | 1,443.2 | 1,443.2 | 1,416.7 | 1,416.7 | -18.9 | -1.3% | 119,064 |
4451～
4500
件表示中 / 6135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 | 255,500円 | +5.7% | +0.5% | 3.44% | 16.01倍 | 1.71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 |
| コニシ | 122,200円 | +4.5% | +0.1% | 3.11% | 9.59倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 327,000円 | +0.5% | -34.2% | 5.20% | 14.74倍 | 0.69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 |
| 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 |
| 天 馬 | 356,500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
