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 |
|---|---|---|---|---|---|---|---|
| 2006/10/13 | 1,454.5 | 1,458.3 | 1,420.5 | 1,431.8 | +15.1 | +1.1% | 95,568 |
| 2006/10/12 | 1,443.2 | 1,447 | 1,409.1 | 1,416.7 | -26.5 | -1.8% | 101,112 |
| 2006/10/11 | 1,469.7 | 1,477.3 | 1,439.4 | 1,443.2 | ±0 | ±0% | 170,808 |
| 2006/10/10 | 1,450.8 | 1,458.3 | 1,439.4 | 1,443.2 | -26.5 | -1.8% | 81,312 |
| 2006/10/06 | 1,507.6 | 1,507.6 | 1,454.5 | 1,469.7 | -41.7 | -2.8% | 115,896 |
| 2006/10/05 | 1,488.6 | 1,511.4 | 1,488.6 | 1,511.4 | +26.6 | +1.8% | 57,288 |
| 2006/10/04 | 1,511.4 | 1,518.9 | 1,473.5 | 1,484.8 | -30.4 | -2% | 59,136 |
| 2006/10/03 | 1,537.9 | 1,541.7 | 1,503.8 | 1,515.2 | -26.5 | -1.7% | 76,296 |
| 2006/10/02 | 1,518.9 | 1,553 | 1,503.8 | 1,541.7 | +3.8 | +0.2% | 109,032 |
| 2006/09/29 | 1,549.2 | 1,549.2 | 1,522.7 | 1,537.9 | ±0 | ±0% | 143,352 |
| 2006/09/28 | 1,496.2 | 1,541.7 | 1,496.2 | 1,537.9 | +45.5 | +3% | 138,600 |
| 2006/09/27 | 1,462.1 | 1,492.4 | 1,454.5 | 1,492.4 | +41.6 | +2.9% | 82,104 |
| 2006/09/26 | 1,477.3 | 1,477.3 | 1,443.2 | 1,450.8 | -18.9 | -1.3% | 145,728 |
| 2006/09/25 | 1,473.5 | 1,473.5 | 1,450.8 | 1,469.7 | ±0 | ±0% | 77,616 |
| 2006/09/22 | 1,447 | 1,484.8 | 1,424.2 | 1,469.7 | -15.1 | -1% | 292,248 |
| 2006/09/21 | 1,507.6 | 1,511.4 | 1,450.8 | 1,484.8 | -3.8 | -0.3% | 156,816 |
| 2006/09/20 | 1,515.2 | 1,522.7 | 1,481.1 | 1,488.6 | -41.7 | -2.7% | 363,528 |
| 2006/09/19 | 1,515.2 | 1,541.7 | 1,515.2 | 1,530.3 | +45.5 | +3.1% | 471,240 |
| 2006/09/15 | 1,462.1 | 1,507.6 | 1,458.3 | 1,484.8 | +41.6 | +2.9% | 280,632 |
| 2006/09/14 | 1,393.9 | 1,477.3 | 1,378.8 | 1,443.2 | +68.2 | +5% | 440,088 |
| 2006/09/13 | 1,431.8 | 1,443.2 | 1,375 | 1,375 | -56.8 | -4% | 319,440 |
| 2006/09/12 | 1,462.1 | 1,477.3 | 1,428 | 1,431.8 | -49.3 | -3.3% | 201,960 |
| 2006/09/11 | 1,511.4 | 1,518.9 | 1,477.3 | 1,481.1 | -26.5 | -1.8% | 124,344 |
| 2006/09/08 | 1,496.2 | 1,515.2 | 1,496.2 | 1,507.6 | -3.8 | -0.3% | 117,480 |
| 2006/09/07 | 1,518.9 | 1,526.5 | 1,507.6 | 1,511.4 | -18.9 | -1.2% | 156,552 |
| 2006/09/06 | 1,545.5 | 1,564.4 | 1,522.7 | 1,530.3 | -3.8 | -0.2% | 191,664 |
| 2006/09/05 | 1,534.1 | 1,560.6 | 1,530.3 | 1,534.1 | -56.8 | -3.6% | 264,000 |
| 2006/09/04 | 1,628.8 | 1,632.6 | 1,590.9 | 1,590.9 | -26.5 | -1.6% | 95,304 |
| 2006/09/01 | 1,632.6 | 1,632.6 | 1,609.8 | 1,617.4 | -11.4 | -0.7% | 31,944 |
| 2006/08/31 | 1,613.6 | 1,632.6 | 1,613.6 | 1,628.8 | +7.6 | +0.5% | 55,968 |
| 2006/08/30 | 1,636.4 | 1,636.4 | 1,613.6 | 1,621.2 | -11.4 | -0.7% | 31,152 |
| 2006/08/29 | 1,628.8 | 1,640.2 | 1,621.2 | 1,632.6 | +7.6 | +0.5% | 64,680 |
| 2006/08/28 | 1,617.4 | 1,628.8 | 1,613.6 | 1,625 | +3.8 | +0.2% | 53,856 |
| 2006/08/25 | 1,651.5 | 1,651.5 | 1,609.8 | 1,621.2 | -26.5 | -1.6% | 92,136 |
| 2006/08/24 | 1,659.1 | 1,659.1 | 1,643.9 | 1,647.7 | -15.2 | -0.9% | 38,544 |
| 2006/08/23 | 1,655.3 | 1,666.7 | 1,651.5 | 1,662.9 | -3.8 | -0.2% | 39,600 |
| 2006/08/22 | 1,670.5 | 1,674.2 | 1,659.1 | 1,666.7 | -3.8 | -0.2% | 35,640 |
| 2006/08/21 | 1,689.4 | 1,693.2 | 1,670.5 | 1,670.5 | -18.9 | -1.1% | 39,072 |
| 2006/08/18 | 1,689.4 | 1,697 | 1,685.6 | 1,689.4 | +11.4 | +0.7% | 48,048 |
| 2006/08/17 | 1,681.8 | 1,693.2 | 1,678 | 1,678 | ±0 | ±0% | 50,424 |
| 2006/08/16 | 1,666.7 | 1,697 | 1,666.7 | 1,678 | +11.3 | +0.7% | 59,400 |
| 2006/08/15 | 1,666.7 | 1,666.7 | 1,655.3 | 1,666.7 | ±0 | ±0% | 31,944 |
| 2006/08/14 | 1,666.7 | 1,666.7 | 1,651.5 | 1,666.7 | +7.6 | +0.5% | 35,112 |
| 2006/08/11 | 1,647.7 | 1,670.5 | 1,647.7 | 1,659.1 | ±0 | ±0% | 77,352 |
| 2006/08/10 | 1,666.7 | 1,666.7 | 1,651.5 | 1,659.1 | -18.9 | -1.1% | 56,496 |
| 2006/08/09 | 1,693.2 | 1,693.2 | 1,659.1 | 1,678 | -3.8 | -0.2% | 24,024 |
| 2006/08/08 | 1,674.2 | 1,685.6 | 1,666.7 | 1,681.8 | +3.8 | +0.2% | 33,000 |
| 2006/08/07 | 1,681.8 | 1,704.5 | 1,674.2 | 1,678 | ±0 | ±0% | 35,904 |
| 2006/08/04 | 1,685.6 | 1,689.4 | 1,674.2 | 1,678 | -22.8 | -1.3% | 93,984 |
| 2006/08/03 | 1,734.8 | 1,742.4 | 1,693.2 | 1,700.8 | -60.6 | -3.4% | 129,888 |
4601～
4650
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09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 |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70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 |
| 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。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
