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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,931.8 | 1,931.8 | 1,893.9 | 1,909.1 | -41.7 | -2.1% | 67,584 |
| 2006/04/21 | 1,875 | 1,950.8 | 1,875 | 1,950.8 | +53.1 | +2.8% | 54,384 |
| 2006/04/20 | 1,893.9 | 1,905.3 | 1,875 | 1,897.7 | +3.8 | +0.2% | 53,064 |
| 2006/04/19 | 1,928 | 1,928 | 1,893.9 | 1,893.9 | -34.1 | -1.8% | 41,448 |
| 2006/04/18 | 1,844.7 | 1,928 | 1,829.5 | 1,928 | +45.4 | +2.4% | 82,896 |
| 2006/04/17 | 1,950.8 | 1,950.8 | 1,878.8 | 1,882.6 | -34.1 | -1.8% | 61,512 |
| 2006/04/14 | 1,931.8 | 1,962.1 | 1,878.8 | 1,916.7 | +3.8 | +0.2% | 48,312 |
| 2006/04/13 | 1,912.9 | 1,973.5 | 1,905.3 | 1,912.9 | +15.2 | +0.8% | 151,008 |
| 2006/04/12 | 1,958.3 | 1,958.3 | 1,833.3 | 1,897.7 | -68.2 | -3.5% | 224,136 |
| 2006/04/11 | 2,007.6 | 2,015.2 | 1,965.9 | 1,965.9 | +11.4 | +0.6% | 283,800 |
| 2006/04/10 | 1,909.1 | 1,969.7 | 1,893.9 | 1,954.5 | +45.4 | +2.4% | 134,112 |
| 2006/04/07 | 1,863.6 | 1,935.6 | 1,859.8 | 1,909.1 | +45.5 | +2.4% | 199,056 |
| 2006/04/06 | 1,837.1 | 1,875 | 1,825.8 | 1,863.6 | +102.2 | +5.8% | 187,176 |
| 2006/04/05 | 1,753.8 | 1,776.5 | 1,753.8 | 1,761.4 | +11.4 | +0.7% | 47,520 |
| 2006/04/04 | 1,738.6 | 1,765.2 | 1,734.8 | 1,750 | +15.2 | +0.9% | 87,384 |
| 2006/04/03 | 1,734.8 | 1,784.1 | 1,727.3 | 1,734.8 | ±0 | ±0% | 79,728 |
| 2006/03/31 | 1,746.2 | 1,761.4 | 1,715.9 | 1,734.8 | -11.4 | -0.7% | 63,624 |
| 2006/03/30 | 1,750 | 1,787.9 | 1,712.1 | 1,746.2 | +3.8 | +0.2% | 104,544 |
| 2006/03/29 | 1,693.2 | 1,776.5 | 1,693.2 | 1,742.4 | +53 | +3.1% | 68,112 |
| 2006/03/28 | 1,685.6 | 1,693.2 | 1,681.8 | 1,689.4 | +11.4 | +0.7% | 67,848 |
| 2006/03/27 | 1,643.9 | 1,693.2 | 1,632.6 | 1,678 | +64.4 | +4% | 97,944 |
| 2006/03/24 | 1,651.5 | 1,651.5 | 1,609.8 | 1,613.6 | -41.7 | -2.5% | 75,768 |
| 2006/03/23 | 1,674.2 | 1,674.2 | 1,655.3 | 1,655.3 | +11.4 | +0.7% | 52,008 |
| 2006/03/22 | 1,621.2 | 1,647.7 | 1,606.1 | 1,643.9 | +26.5 | +1.6% | 78,672 |
| 2006/03/20 | 1,590.9 | 1,617.4 | 1,590.9 | 1,617.4 | +26.5 | +1.7% | 81,048 |
| 2006/03/17 | 1,553 | 1,590.9 | 1,549.2 | 1,590.9 | +30.3 | +1.9% | 74,448 |
| 2006/03/16 | 1,583.3 | 1,590.9 | 1,560.6 | 1,560.6 | -11.4 | -0.7% | 61,512 |
| 2006/03/15 | 1,583.3 | 1,583.3 | 1,568.2 | 1,572 | +11.4 | +0.7% | 86,328 |
| 2006/03/14 | 1,537.9 | 1,568.2 | 1,537.9 | 1,560.6 | +30.3 | +2% | 46,464 |
| 2006/03/13 | 1,534.1 | 1,560.6 | 1,515.2 | 1,530.3 | ±0 | ±0% | 50,424 |
| 2006/03/10 | 1,553 | 1,575.8 | 1,515.2 | 1,530.3 | +49.2 | +3.3% | 122,232 |
| 2006/03/09 | 1,473.5 | 1,503.8 | 1,473.5 | 1,481.1 | +11.4 | +0.8% | 61,248 |
| 2006/03/08 | 1,477.3 | 1,477.3 | 1,458.3 | 1,469.7 | -26.5 | -1.8% | 39,072 |
| 2006/03/07 | 1,462.1 | 1,500 | 1,447 | 1,496.2 | +18.9 | +1.3% | 50,952 |
| 2006/03/06 | 1,492.4 | 1,503.8 | 1,450.8 | 1,477.3 | -18.9 | -1.3% | 92,400 |
| 2006/03/03 | 1,518.9 | 1,564.4 | 1,496.2 | 1,496.2 | -60.6 | -3.9% | 58,080 |
| 2006/03/02 | 1,613.6 | 1,613.6 | 1,556.8 | 1,556.8 | -56.8 | -3.5% | 46,464 |
| 2006/03/01 | 1,617.4 | 1,621.2 | 1,583.3 | 1,613.6 | +15.1 | +0.9% | 81,576 |
| 2006/02/28 | 1,575.8 | 1,613.6 | 1,560.6 | 1,598.5 | +41.7 | +2.7% | 88,176 |
| 2006/02/27 | 1,568.2 | 1,606.1 | 1,553 | 1,556.8 | +7.6 | +0.5% | 153,120 |
| 2006/02/24 | 1,530.3 | 1,553 | 1,503.8 | 1,549.2 | +56.8 | +3.8% | 86,064 |
| 2006/02/23 | 1,488.6 | 1,541.7 | 1,484.8 | 1,492.4 | +18.9 | +1.3% | 129,096 |
| 2006/02/22 | 1,496.2 | 1,496.2 | 1,454.5 | 1,473.5 | +15.2 | +1% | 58,608 |
| 2006/02/21 | 1,454.5 | 1,492.4 | 1,431.8 | 1,458.3 | -15.2 | -1% | 125,928 |
| 2006/02/20 | 1,484.8 | 1,515.2 | 1,465.9 | 1,473.5 | -22.7 | -1.5% | 66,000 |
| 2006/02/17 | 1,522.7 | 1,530.3 | 1,458.3 | 1,496.2 | -64.4 | -4.1% | 190,080 |
| 2006/02/16 | 1,541.7 | 1,572 | 1,518.9 | 1,560.6 | ±0 | ±0% | 110,352 |
| 2006/02/15 | 1,590.9 | 1,606.1 | 1,541.7 | 1,560.6 | -64.4 | -4% | 118,536 |
| 2006/02/14 | 1,564.4 | 1,640.2 | 1,553 | 1,625 | -15.2 | -0.9% | 122,232 |
| 2006/02/13 | 1,651.5 | 1,651.5 | 1,572 | 1,640.2 | -53 | -3.1% | 112,200 |
4551～
4600
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
