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 |
|---|---|---|---|---|---|---|---|
| 2006/08/02 | 1,761.4 | 1,765.2 | 1,731.1 | 1,761.4 | -26.5 | -1.5% | 59,664 |
| 2006/08/01 | 1,791.7 | 1,791.7 | 1,757.6 | 1,787.9 | ±0 | ±0% | 50,160 |
| 2006/07/31 | 1,780.3 | 1,791.7 | 1,753.8 | 1,787.9 | +30.3 | +1.7% | 44,352 |
| 2006/07/28 | 1,715.9 | 1,757.6 | 1,693.2 | 1,757.6 | +60.6 | +3.6% | 51,216 |
| 2006/07/27 | 1,715.9 | 1,731.1 | 1,689.4 | 1,697 | -18.9 | -1.1% | 70,752 |
| 2006/07/26 | 1,742.4 | 1,757.6 | 1,704.5 | 1,715.9 | -49.3 | -2.8% | 69,168 |
| 2006/07/25 | 1,742.4 | 1,772.7 | 1,742.4 | 1,765.2 | +26.6 | +1.5% | 57,816 |
| 2006/07/24 | 1,780.3 | 1,784.1 | 1,738.6 | 1,738.6 | -83.4 | -4.6% | 61,512 |
| 2006/07/21 | 1,780.3 | 1,859.8 | 1,776.5 | 1,822 | +56.8 | +3.2% | 60,456 |
| 2006/07/20 | 1,818.2 | 1,837.1 | 1,750 | 1,765.2 | +22.8 | +1.3% | 79,728 |
| 2006/07/19 | 1,765.2 | 1,765.2 | 1,704.5 | 1,742.4 | -37.9 | -2.1% | 64,152 |
| 2006/07/18 | 1,803 | 1,810.6 | 1,776.5 | 1,780.3 | -7.6 | -0.4% | 61,512 |
| 2006/07/14 | 1,814.4 | 1,822 | 1,787.9 | 1,787.9 | +7.6 | +0.4% | 20,592 |
| 2006/07/13 | 1,806.8 | 1,814.4 | 1,746.2 | 1,780.3 | +11.4 | +0.6% | 32,208 |
| 2006/07/12 | 1,799.2 | 1,829.5 | 1,761.4 | 1,768.9 | -45.5 | -2.5% | 33,264 |
| 2006/07/11 | 1,818.2 | 1,818.2 | 1,765.2 | 1,814.4 | -18.9 | -1% | 48,576 |
| 2006/07/10 | 1,803 | 1,863.6 | 1,787.9 | 1,833.3 | -26.5 | -1.4% | 50,424 |
| 2006/07/07 | 1,912.9 | 1,912.9 | 1,856.1 | 1,859.8 | -19 | -1% | 50,424 |
| 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 |
4651～
4700
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
