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 |
|---|---|---|---|---|---|---|---|
| 2006/12/01 | 1,465.9 | 1,473.5 | 1,450.8 | 1,450.8 | -7.5 | -0.5% | 49,104 |
| 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 |
4501～
4550
件表示中 / 6069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 | 272,600円 | +5.7% | +0.5% | 3.23% | 17.07倍 | 1.82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 |
| 未来工業 | 356,000円 | +2.7% | -9.7% | 3.65% | 12.59倍 | 1.13倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| ＫＨネオケム | 244,400円 | +6.4% | +15.3% | 4.30% | 8.93倍 | 1.29倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 362,000円 | -9.1% | +22.2% | 4.70% | 20.02倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
| ＪＣＵ | 317,500円 | +12.6% | +27.8% | 2.33% | 10.99倍 | 1.71倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
市場注目の銘柄
チャート関連のコラム
