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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,689.4 | 1,708.3 | 1,651.5 | 1,693.2 | -18.9 | -1.1% | 79,728 |
| 2006/02/09 | 1,750 | 1,753.8 | 1,685.6 | 1,712.1 | -26.5 | -1.5% | 81,840 |
| 2006/02/08 | 1,784.1 | 1,787.9 | 1,734.8 | 1,738.6 | -37.9 | -2.1% | 92,664 |
| 2006/02/07 | 1,750 | 1,784.1 | 1,727.3 | 1,776.5 | +15.1 | +0.9% | 112,992 |
| 2006/02/06 | 1,784.1 | 1,795.5 | 1,704.5 | 1,761.4 | -22.7 | -1.3% | 77,352 |
| 2006/02/03 | 1,780.3 | 1,799.2 | 1,768.9 | 1,784.1 | +7.6 | +0.4% | 78,936 |
| 2006/02/02 | 1,780.3 | 1,787.9 | 1,742.4 | 1,776.5 | +37.9 | +2.2% | 96,096 |
| 2006/02/01 | 1,738.6 | 1,753.8 | 1,723.5 | 1,738.6 | ±0 | ±0% | 52,272 |
| 2006/01/31 | 1,708.3 | 1,750 | 1,685.6 | 1,738.6 | -7.6 | -0.4% | 56,760 |
| 2006/01/30 | 1,761.4 | 1,810.6 | 1,742.4 | 1,746.2 | +7.6 | +0.4% | 192,984 |
| 2006/01/27 | 1,685.6 | 1,784.1 | 1,636.4 | 1,738.6 | +34.1 | +2% | 220,968 |
| 2006/01/26 | 1,526.5 | 1,704.5 | 1,522.7 | 1,704.5 | +189.3 | +12.5% | 327,888 |
| 2006/01/25 | 1,488.6 | 1,541.7 | 1,488.6 | 1,515.2 | +26.6 | +1.8% | 141,768 |
| 2006/01/24 | 1,439.4 | 1,511.4 | 1,431.8 | 1,488.6 | +49.2 | +3.4% | 221,496 |
| 2006/01/23 | 1,465.9 | 1,492.4 | 1,431.8 | 1,439.4 | -64.4 | -4.3% | 182,160 |
| 2006/01/20 | 1,553 | 1,575.8 | 1,496.2 | 1,503.8 | +26.5 | +1.8% | 463,848 |
| 2006/01/19 | 1,439.4 | 1,553 | 1,424.2 | 1,477.3 | -37.9 | -2.5% | 345,048 |
| 2006/01/18 | 1,469.7 | 1,534.1 | 1,284.1 | 1,515.2 | +45.5 | +3.1% | 234,696 |
| 2006/01/17 | 1,500 | 1,515.2 | 1,469.7 | 1,469.7 | -49.2 | -3.2% | 128,832 |
| 2006/01/16 | 1,522.7 | 1,572 | 1,507.6 | 1,518.9 | ±0 | ±0% | 96,888 |
| 2006/01/13 | 1,530.3 | 1,553 | 1,515.2 | 1,518.9 | -22.8 | -1.5% | 94,512 |
| 2006/01/12 | 1,572 | 1,572 | 1,530.3 | 1,541.7 | -22.7 | -1.5% | 70,488 |
| 2006/01/11 | 1,541.7 | 1,583.3 | 1,484.8 | 1,564.4 | +15.2 | +1% | 253,176 |
| 2006/01/10 | 1,477.3 | 1,572 | 1,462.1 | 1,549.2 | +128.7 | +9.1% | 540,936 |
| 2006/01/06 | 1,431.8 | 1,431.8 | 1,420.5 | 1,420.5 | -3.7 | -0.3% | 83,424 |
| 2006/01/05 | 1,439.4 | 1,439.4 | 1,420.5 | 1,424.2 | ±0 | ±0% | 41,184 |
| 2006/01/04 | 1,439.4 | 1,439.4 | 1,416.7 | 1,424.2 | -11.4 | -0.8% | 34,056 |
| 2005/12/30 | 1,462.1 | 1,462.1 | 1,435.6 | 1,435.6 | -18.9 | -1.3% | 52,008 |
| 2005/12/29 | 1,416.7 | 1,462.1 | 1,412.9 | 1,454.5 | +18.9 | +1.3% | 107,184 |
| 2005/12/28 | 1,447 | 1,450.8 | 1,431.8 | 1,435.6 | -7.6 | -0.5% | 39,864 |
| 2005/12/27 | 1,465.9 | 1,465.9 | 1,443.2 | 1,443.2 | -22.7 | -1.5% | 38,016 |
| 2005/12/26 | 1,454.5 | 1,469.7 | 1,447 | 1,465.9 | +30.3 | +2.1% | 78,936 |
| 2005/12/22 | 1,428 | 1,439.4 | 1,428 | 1,435.6 | +7.6 | +0.5% | 52,272 |
| 2005/12/21 | 1,435.6 | 1,439.4 | 1,416.7 | 1,428 | -19 | -1.3% | 104,544 |
| 2005/12/20 | 1,439.4 | 1,447 | 1,420.5 | 1,447 | +3.8 | +0.3% | 116,952 |
| 2005/12/19 | 1,450.8 | 1,450.8 | 1,424.2 | 1,443.2 | +3.8 | +0.3% | 78,144 |
| 2005/12/16 | 1,469.7 | 1,469.7 | 1,416.7 | 1,439.4 | -41.7 | -2.8% | 132,264 |
| 2005/12/15 | 1,458.3 | 1,522.7 | 1,454.5 | 1,481.1 | -24.6 | -1.6% | 89,496 |
| 2005/12/14 | 1,521.5 | 1,521.5 | 1,502.5 | 1,505.7 | -12.6 | -0.8% | 100,109 |
| 2005/12/13 | 1,477.3 | 1,527.8 | 1,477.3 | 1,518.3 | +44.2 | +3% | 139,709 |
| 2005/12/12 | 1,461.5 | 1,483.6 | 1,461.5 | 1,474.1 | +15.8 | +1.1% | 71,914 |
| 2005/12/09 | 1,458.3 | 1,467.8 | 1,455.2 | 1,458.3 | -9.5 | -0.6% | 116,266 |
| 2005/12/08 | 1,477.3 | 1,489.9 | 1,461.5 | 1,467.8 | +6.3 | +0.4% | 88,704 |
| 2005/12/07 | 1,499.4 | 1,499.4 | 1,458.3 | 1,461.5 | -37.9 | -2.5% | 183,744 |
| 2005/12/06 | 1,512 | 1,527.8 | 1,499.4 | 1,499.4 | -3.1 | -0.2% | 105,494 |
| 2005/12/05 | 1,512 | 1,512 | 1,489.9 | 1,502.5 | +15.8 | +1.1% | 80,467 |
| 2005/12/02 | 1,464.6 | 1,499.4 | 1,458.3 | 1,486.7 | +44.1 | +3.1% | 70,330 |
| 2005/12/01 | 1,404.7 | 1,467.8 | 1,404.7 | 1,442.6 | +44.2 | +3.2% | 117,533 |
| 2005/11/30 | 1,417.3 | 1,420.5 | 1,398.4 | 1,398.4 | -18.9 | -1.3% | 70,013 |
| 2005/11/29 | 1,420.5 | 1,436.2 | 1,407.8 | 1,417.3 | ±0 | ±0% | 51,638 |
4601～
4650
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
