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 |
|---|---|---|---|---|---|---|---|
| 2007/03/12 | 1,420.5 | 1,450.8 | 1,420.5 | 1,435.6 | -3.8 | -0.3% | 73,920 |
| 2007/03/09 | 1,447 | 1,447 | 1,420.5 | 1,439.4 | +49.2 | +3.5% | 262,944 |
| 2007/03/08 | 1,378.8 | 1,393.9 | 1,363.6 | 1,390.2 | -3.7 | -0.3% | 81,576 |
| 2007/03/07 | 1,401.5 | 1,405.3 | 1,382.6 | 1,393.9 | +30.3 | +2.2% | 99,264 |
| 2007/03/06 | 1,363.6 | 1,382.6 | 1,340.9 | 1,363.6 | -11.4 | -0.8% | 113,256 |
| 2007/03/05 | 1,405.3 | 1,405.3 | 1,371.2 | 1,375 | -18.9 | -1.4% | 95,832 |
| 2007/03/02 | 1,386.4 | 1,405.3 | 1,386.4 | 1,393.9 | +11.3 | +0.8% | 67,848 |
| 2007/03/01 | 1,390.2 | 1,390.2 | 1,371.2 | 1,382.6 | +11.4 | +0.8% | 57,552 |
| 2007/02/28 | 1,356.1 | 1,390.2 | 1,306.8 | 1,371.2 | -49.3 | -3.5% | 86,064 |
| 2007/02/27 | 1,416.7 | 1,420.5 | 1,412.9 | 1,420.5 | +11.4 | +0.8% | 62,040 |
| 2007/02/26 | 1,428 | 1,428 | 1,405.3 | 1,409.1 | -11.4 | -0.8% | 91,872 |
| 2007/02/23 | 1,420.5 | 1,424.2 | 1,412.9 | 1,420.5 | +19 | +1.4% | 94,776 |
| 2007/02/22 | 1,393.9 | 1,401.5 | 1,390.2 | 1,401.5 | +11.3 | +0.8% | 85,800 |
| 2007/02/21 | 1,386.4 | 1,390.2 | 1,382.6 | 1,390.2 | +7.6 | +0.5% | 62,304 |
| 2007/02/20 | 1,382.6 | 1,390.2 | 1,375 | 1,382.6 | -3.8 | -0.3% | 51,216 |
| 2007/02/19 | 1,378.8 | 1,386.4 | 1,375 | 1,386.4 | +7.6 | +0.6% | 39,336 |
| 2007/02/16 | 1,367.4 | 1,378.8 | 1,363.6 | 1,378.8 | +15.2 | +1.1% | 78,672 |
| 2007/02/15 | 1,363.6 | 1,371.2 | 1,352.3 | 1,363.6 | -7.6 | -0.6% | 188,760 |
| 2007/02/14 | 1,375 | 1,386.4 | 1,367.4 | 1,371.2 | ±0 | ±0% | 104,808 |
| 2007/02/13 | 1,401.5 | 1,401.5 | 1,367.4 | 1,371.2 | -11.4 | -0.8% | 115,368 |
| 2007/02/09 | 1,363.6 | 1,390.2 | 1,352.3 | 1,382.6 | +41.7 | +3.1% | 290,136 |
| 2007/02/08 | 1,344.7 | 1,352.3 | 1,337.1 | 1,340.9 | +7.6 | +0.6% | 152,856 |
| 2007/02/07 | 1,333.3 | 1,333.3 | 1,318.2 | 1,333.3 | +11.3 | +0.9% | 113,784 |
| 2007/02/06 | 1,310.6 | 1,322 | 1,310.6 | 1,322 | +19 | +1.5% | 156,552 |
| 2007/02/05 | 1,299.2 | 1,303 | 1,284.1 | 1,303 | +18.9 | +1.5% | 98,736 |
| 2007/02/02 | 1,287.9 | 1,291.7 | 1,276.5 | 1,284.1 | -3.8 | -0.3% | 132,792 |
| 2007/02/01 | 1,280.3 | 1,295.5 | 1,280.3 | 1,287.9 | +11.4 | +0.9% | 69,696 |
| 2007/01/31 | 1,291.7 | 1,291.7 | 1,268.9 | 1,276.5 | -3.8 | -0.3% | 87,648 |
| 2007/01/30 | 1,306.8 | 1,310.6 | 1,276.5 | 1,280.3 | -18.9 | -1.5% | 131,472 |
| 2007/01/29 | 1,284.1 | 1,310.6 | 1,284.1 | 1,299.2 | +18.9 | +1.5% | 224,400 |
| 2007/01/26 | 1,272.7 | 1,284.1 | 1,253.8 | 1,280.3 | +7.6 | +0.6% | 119,592 |
| 2007/01/25 | 1,272.7 | 1,280.3 | 1,261.4 | 1,272.7 | +3.8 | +0.3% | 170,808 |
| 2007/01/24 | 1,276.5 | 1,284.1 | 1,268.9 | 1,268.9 | -11.4 | -0.9% | 83,952 |
| 2007/01/23 | 1,295.5 | 1,295.5 | 1,268.9 | 1,280.3 | -15.2 | -1.2% | 219,648 |
| 2007/01/22 | 1,314.4 | 1,314.4 | 1,280.3 | 1,295.5 | -68.1 | -5% | 399,960 |
| 2007/01/19 | 1,356.1 | 1,375 | 1,356.1 | 1,363.6 | +7.5 | +0.6% | 227,304 |
| 2007/01/18 | 1,359.8 | 1,363.6 | 1,333.3 | 1,356.1 | -7.5 | -0.6% | 232,320 |
| 2007/01/17 | 1,367.4 | 1,367.4 | 1,344.7 | 1,363.6 | -7.6 | -0.6% | 137,280 |
| 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 |
4501～
4550
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
