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 |
|---|---|---|---|---|---|---|---|
| 2006/07/06 | 1,909.1 | 1,909.1 | 1,848.5 | 1,878.8 | -26.5 | -1.4% | 20,592 |
| 2006/07/05 | 1,886.4 | 1,905.3 | 1,878.8 | 1,905.3 | +3.8 | +0.2% | 46,200 |
| 2006/07/04 | 1,890.2 | 1,947 | 1,852.3 | 1,901.5 | +60.6 | +3.3% | 101,904 |
| 2006/07/03 | 1,795.5 | 1,890.2 | 1,768.9 | 1,840.9 | +75.7 | +4.3% | 80,256 |
| 2006/06/30 | 1,765.2 | 1,784.1 | 1,742.4 | 1,765.2 | +45.5 | +2.6% | 96,624 |
| 2006/06/29 | 1,666.7 | 1,768.9 | 1,666.7 | 1,719.7 | +49.2 | +2.9% | 111,936 |
| 2006/06/28 | 1,662.9 | 1,674.2 | 1,659.1 | 1,670.5 | -18.9 | -1.1% | 60,720 |
| 2006/06/27 | 1,689.4 | 1,697 | 1,674.2 | 1,689.4 | -7.6 | -0.4% | 35,640 |
| 2006/06/26 | 1,674.2 | 1,708.3 | 1,674.2 | 1,697 | -7.5 | -0.4% | 18,744 |
| 2006/06/23 | 1,689.4 | 1,712.1 | 1,685.6 | 1,704.5 | -34.1 | -2% | 33,792 |
| 2006/06/22 | 1,719.7 | 1,738.6 | 1,697 | 1,738.6 | +49.2 | +2.9% | 58,608 |
| 2006/06/21 | 1,731.1 | 1,750 | 1,678 | 1,689.4 | -60.6 | -3.5% | 61,248 |
| 2006/06/20 | 1,806.8 | 1,806.8 | 1,723.5 | 1,750 | -37.9 | -2.1% | 80,784 |
| 2006/06/19 | 1,761.4 | 1,787.9 | 1,742.4 | 1,787.9 | +53.1 | +3.1% | 28,512 |
| 2006/06/16 | 1,704.5 | 1,776.5 | 1,704.5 | 1,734.8 | +49.2 | +2.9% | 57,552 |
| 2006/06/15 | 1,681.8 | 1,715.9 | 1,681.8 | 1,685.6 | +7.6 | +0.5% | 24,288 |
| 2006/06/14 | 1,636.4 | 1,700.8 | 1,625 | 1,678 | +22.7 | +1.4% | 42,768 |
| 2006/06/13 | 1,678 | 1,685.6 | 1,651.5 | 1,655.3 | -3.8 | -0.2% | 50,424 |
| 2006/06/12 | 1,613.6 | 1,659.1 | 1,613.6 | 1,659.1 | +41.7 | +2.6% | 24,552 |
| 2006/06/09 | 1,628.8 | 1,670.5 | 1,602.3 | 1,617.4 | -11.4 | -0.7% | 59,664 |
| 2006/06/08 | 1,704.5 | 1,708.3 | 1,628.8 | 1,628.8 | -75.7 | -4.4% | 60,456 |
| 2006/06/07 | 1,742.4 | 1,750 | 1,685.6 | 1,704.5 | -41.7 | -2.4% | 39,600 |
| 2006/06/06 | 1,806.8 | 1,806.8 | 1,746.2 | 1,746.2 | -53 | -2.9% | 35,112 |
| 2006/06/05 | 1,780.3 | 1,814.4 | 1,776.5 | 1,799.2 | +18.9 | +1.1% | 64,416 |
| 2006/06/02 | 1,750 | 1,780.3 | 1,715.9 | 1,780.3 | +41.7 | +2.4% | 91,872 |
| 2006/06/01 | 1,750 | 1,750 | 1,715.9 | 1,738.6 | -11.4 | -0.7% | 63,624 |
| 2006/05/31 | 1,678 | 1,780.3 | 1,678 | 1,750 | +49.2 | +2.9% | 80,520 |
| 2006/05/30 | 1,734.8 | 1,738.6 | 1,666.7 | 1,700.8 | -34 | -2% | 41,976 |
| 2006/05/29 | 1,780.3 | 1,780.3 | 1,727.3 | 1,734.8 | +7.5 | +0.4% | 31,680 |
| 2006/05/26 | 1,727.3 | 1,742.4 | 1,704.5 | 1,727.3 | +11.4 | +0.7% | 46,464 |
| 2006/05/25 | 1,731.1 | 1,731.1 | 1,685.6 | 1,715.9 | -11.4 | -0.7% | 33,792 |
| 2006/05/24 | 1,678 | 1,727.3 | 1,659.1 | 1,727.3 | +87.1 | +5.3% | 105,336 |
| 2006/05/23 | 1,708.3 | 1,723.5 | 1,640.2 | 1,640.2 | -68.1 | -4% | 108,240 |
| 2006/05/22 | 1,799.2 | 1,799.2 | 1,708.3 | 1,708.3 | -75.8 | -4.2% | 80,520 |
| 2006/05/19 | 1,742.4 | 1,833.3 | 1,742.4 | 1,784.1 | +49.3 | +2.8% | 147,576 |
| 2006/05/18 | 1,628.8 | 1,734.8 | 1,617.4 | 1,734.8 | +30.3 | +1.8% | 66,792 |
| 2006/05/17 | 1,704.5 | 1,712.1 | 1,670.5 | 1,704.5 | +30.3 | +1.8% | 118,800 |
| 2006/05/16 | 1,822 | 1,840.9 | 1,651.5 | 1,674.2 | -128.8 | -7.1% | 231,000 |
| 2006/05/15 | 1,863.6 | 1,878.8 | 1,803 | 1,803 | -41.7 | -2.3% | 81,312 |
| 2006/05/12 | 1,844.7 | 1,878.8 | 1,840.9 | 1,844.7 | -37.9 | -2% | 94,512 |
| 2006/05/11 | 1,909.1 | 1,909.1 | 1,875 | 1,882.6 | -64.4 | -3.3% | 75,240 |
| 2006/05/10 | 1,977.3 | 1,992.4 | 1,928 | 1,947 | -53 | -2.7% | 53,592 |
| 2006/05/09 | 1,969.7 | 2,011.4 | 1,954.5 | 2,000 | +68.2 | +3.5% | 112,464 |
| 2006/05/08 | 1,969.7 | 1,969.7 | 1,920.5 | 1,931.8 | -34.1 | -1.7% | 131,736 |
| 2006/05/02 | 1,901.5 | 1,965.9 | 1,901.5 | 1,965.9 | +26.5 | +1.4% | 79,464 |
| 2006/05/01 | 1,928 | 1,943.2 | 1,897.7 | 1,939.4 | +15.2 | +0.8% | 70,752 |
| 2006/04/28 | 1,931.8 | 1,943.2 | 1,909.1 | 1,924.2 | -7.6 | -0.4% | 85,536 |
| 2006/04/27 | 1,943.2 | 1,969.7 | 1,931.8 | 1,931.8 | -30.3 | -1.5% | 42,504 |
| 2006/04/26 | 1,950.8 | 1,965.9 | 1,947 | 1,962.1 | +34.1 | +1.8% | 54,384 |
| 2006/04/25 | 1,890.2 | 1,969.7 | 1,890.2 | 1,928 | +18.9 | +1% | 93,984 |
4501～
4550
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
