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 |
|---|---|---|---|---|---|---|---|
| 2007/01/16 | 1,367.4 | 1,382.6 | 1,359.8 | 1,371.2 | +3.8 | +0.3% | 206,712 |
| 2007/01/15 | 1,340.9 | 1,375 | 1,337.1 | 1,367.4 | +60.6 | +4.6% | 200,112 |
| 2007/01/12 | 1,310.6 | 1,329.5 | 1,306.8 | 1,306.8 | ±0 | ±0% | 134,112 |
| 2007/01/11 | 1,280.3 | 1,318.2 | 1,268.9 | 1,306.8 | +56.8 | +4.5% | 339,768 |
| 2007/01/10 | 1,238.6 | 1,261.4 | 1,234.8 | 1,250 | +22.7 | +1.8% | 170,808 |
| 2007/01/09 | 1,234.8 | 1,234.8 | 1,208.3 | 1,227.3 | +11.4 | +0.9% | 279,840 |
| 2007/01/05 | 1,238.6 | 1,257.6 | 1,204.5 | 1,215.9 | -18.9 | -1.5% | 475,728 |
| 2007/01/04 | 1,250 | 1,265.2 | 1,234.8 | 1,234.8 | -22.8 | -1.8% | 121,704 |
| 2006/12/29 | 1,276.5 | 1,280.3 | 1,257.6 | 1,257.6 | -18.9 | -1.5% | 74,448 |
| 2006/12/28 | 1,291.7 | 1,295.5 | 1,268.9 | 1,276.5 | -34.1 | -2.6% | 202,224 |
| 2006/12/27 | 1,295.5 | 1,310.6 | 1,291.7 | 1,310.6 | +15.1 | +1.2% | 76,296 |
| 2006/12/26 | 1,306.8 | 1,310.6 | 1,284.1 | 1,295.5 | -18.9 | -1.4% | 96,624 |
| 2006/12/25 | 1,325.8 | 1,329.5 | 1,310.6 | 1,314.4 | +3.8 | +0.3% | 119,592 |
| 2006/12/22 | 1,333.3 | 1,333.3 | 1,299.2 | 1,310.6 | -22.7 | -1.7% | 166,848 |
| 2006/12/21 | 1,337.1 | 1,344.7 | 1,325.8 | 1,333.3 | -3.8 | -0.3% | 121,440 |
| 2006/12/20 | 1,348.5 | 1,359.8 | 1,333.3 | 1,337.1 | -7.6 | -0.6% | 123,816 |
| 2006/12/19 | 1,356.1 | 1,371.2 | 1,329.5 | 1,344.7 | -22.7 | -1.7% | 222,552 |
| 2006/12/18 | 1,390.2 | 1,390.2 | 1,359.8 | 1,367.4 | -19 | -1.4% | 236,808 |
| 2006/12/15 | 1,386.4 | 1,401.5 | 1,378.8 | 1,386.4 | -26.5 | -1.9% | 176,352 |
| 2006/12/14 | 1,409.1 | 1,420.5 | 1,401.5 | 1,412.9 | -7.6 | -0.5% | 120,120 |
| 2006/12/13 | 1,412.9 | 1,420.5 | 1,397.7 | 1,420.5 | +11.4 | +0.8% | 153,120 |
| 2006/12/12 | 1,420.5 | 1,424.2 | 1,397.7 | 1,409.1 | -7.6 | -0.5% | 166,320 |
| 2006/12/11 | 1,393.9 | 1,420.5 | 1,390.2 | 1,416.7 | +26.5 | +1.9% | 130,944 |
| 2006/12/08 | 1,371.2 | 1,393.9 | 1,371.2 | 1,390.2 | +3.8 | +0.3% | 167,376 |
| 2006/12/07 | 1,397.7 | 1,401.5 | 1,375 | 1,386.4 | -3.8 | -0.3% | 169,752 |
| 2006/12/06 | 1,409.1 | 1,416.7 | 1,382.6 | 1,390.2 | -11.3 | -0.8% | 180,312 |
| 2006/12/05 | 1,447 | 1,447 | 1,401.5 | 1,401.5 | -34.1 | -2.4% | 156,552 |
| 2006/12/04 | 1,443.2 | 1,447 | 1,428 | 1,435.6 | -15.2 | -1% | 97,680 |
| 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 |
4501～
4550
件表示中 / 6097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 | 247,100円 | +5.7% | +0.5% | 3.56% | 15.48倍 | 1.65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 |
| 三洋化 | 372,500円 | -8.6% | +13.8% | 4.56% | 10.30倍 | 0.61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 | 320,000円 | +0.5% | -1.1% | 2.56% | 10.78倍 | 1.67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 |
| 松本油 | - | - | - | - | - | - |
|
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 | 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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
