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 |
|---|---|---|---|---|---|---|---|
| 2005/11/28 | 1,423.6 | 1,426.8 | 1,404.7 | 1,417.3 | +12.6 | +0.9% | 55,123 |
| 2005/11/25 | 1,407.8 | 1,411 | 1,401.5 | 1,404.7 | ±0 | ±0% | 30,413 |
| 2005/11/24 | 1,414.1 | 1,414.1 | 1,404.7 | 1,404.7 | -3.1 | -0.2% | 29,462 |
| 2005/11/22 | 1,395.2 | 1,407.8 | 1,395.2 | 1,407.8 | +15.8 | +1.1% | 37,066 |
| 2005/11/21 | 1,404.7 | 1,404.7 | 1,388.9 | 1,392 | -3.2 | -0.2% | 38,016 |
| 2005/11/18 | 1,388.9 | 1,407.8 | 1,385.7 | 1,395.2 | +9.5 | +0.7% | 54,490 |
| 2005/11/17 | 1,369.9 | 1,385.7 | 1,369.9 | 1,385.7 | +18.9 | +1.4% | 31,680 |
| 2005/11/16 | 1,360.5 | 1,366.8 | 1,357.3 | 1,366.8 | +6.3 | +0.5% | 52,906 |
| 2005/11/15 | 1,360.5 | 1,366.8 | 1,357.3 | 1,360.5 | +15.8 | +1.2% | 39,600 |
| 2005/11/14 | 1,357.3 | 1,360.5 | 1,344.7 | 1,344.7 | -9.5 | -0.7% | 28,195 |
| 2005/11/11 | 1,360.5 | 1,360.5 | 1,341.5 | 1,354.2 | +9.5 | +0.7% | 33,581 |
| 2005/11/10 | 1,354.2 | 1,363.6 | 1,325.8 | 1,344.7 | -6.3 | -0.5% | 57,024 |
| 2005/11/09 | 1,303.7 | 1,360.5 | 1,303.7 | 1,351 | +37.9 | +2.9% | 72,230 |
| 2005/11/08 | 1,325.8 | 1,325.8 | 1,310 | 1,313.1 | -12.7 | -1% | 74,448 |
| 2005/11/07 | 1,341.5 | 1,354.2 | 1,322.6 | 1,325.8 | -9.4 | -0.7% | 107,078 |
| 2005/11/04 | 1,363.6 | 1,369.9 | 1,335.2 | 1,335.2 | -19 | -1.4% | 149,213 |
| 2005/11/02 | 1,360.5 | 1,382.6 | 1,351 | 1,354.2 | -3.1 | -0.2% | 101,693 |
| 2005/11/01 | 1,366.8 | 1,366.8 | 1,344.7 | 1,357.3 | -12.6 | -0.9% | 61,776 |
| 2005/10/31 | 1,354.2 | 1,373.1 | 1,325.8 | 1,369.9 | +47.3 | +3.6% | 123,552 |
| 2005/10/28 | 1,268.9 | 1,401.5 | 1,268.9 | 1,322.6 | +60 | +4.8% | 307,296 |
| 2005/10/27 | 1,256.3 | 1,268.9 | 1,256.3 | 1,262.6 | +6.3 | +0.5% | 39,283 |
| 2005/10/26 | 1,250 | 1,259.5 | 1,246.8 | 1,256.3 | +22.1 | +1.8% | 87,754 |
| 2005/10/25 | 1,240.5 | 1,253.2 | 1,231.1 | 1,234.2 | +3.1 | +0.3% | 87,437 |
| 2005/10/24 | 1,250 | 1,253.2 | 1,231.1 | 1,231.1 | -28.4 | -2.3% | 75,715 |
| 2005/10/21 | 1,250 | 1,262.6 | 1,250 | 1,259.5 | -18.9 | -1.5% | 51,005 |
| 2005/10/20 | 1,262.6 | 1,278.4 | 1,253.2 | 1,278.4 | +28.4 | +2.3% | 63,677 |
| 2005/10/19 | 1,250 | 1,262.6 | 1,243.7 | 1,250 | ±0 | ±0% | 80,150 |
| 2005/10/18 | 1,265.8 | 1,268.9 | 1,246.8 | 1,250 | -15.8 | -1.2% | 82,685 |
| 2005/10/17 | 1,284.7 | 1,284.7 | 1,262.6 | 1,265.8 | -3.1 | -0.2% | 96,624 |
| 2005/10/14 | 1,278.4 | 1,281.6 | 1,268.9 | 1,268.9 | -9.5 | -0.7% | 38,333 |
| 2005/10/13 | 1,297.3 | 1,297.3 | 1,275.3 | 1,278.4 | -6.3 | -0.5% | 30,096 |
| 2005/10/12 | 1,275.3 | 1,294.2 | 1,272.1 | 1,284.7 | +15.8 | +1.2% | 125,136 |
| 2005/10/11 | 1,278.4 | 1,291 | 1,262.6 | 1,268.9 | -9.5 | -0.7% | 89,971 |
| 2005/10/07 | 1,268.9 | 1,291 | 1,262.6 | 1,278.4 | +6.3 | +0.5% | 56,390 |
| 2005/10/06 | 1,294.2 | 1,316.3 | 1,272.1 | 1,272.1 | -22.1 | -1.7% | 103,277 |
| 2005/10/05 | 1,272.1 | 1,294.2 | 1,268.9 | 1,294.2 | +28.4 | +2.2% | 128,938 |
| 2005/10/04 | 1,272.1 | 1,278.4 | 1,259.5 | 1,265.8 | +3.2 | +0.3% | 127,987 |
| 2005/10/03 | 1,294.2 | 1,300.5 | 1,246.8 | 1,262.6 | -15.8 | -1.2% | 114,048 |
| 2005/09/30 | 1,300.5 | 1,303.7 | 1,278.4 | 1,278.4 | +18.9 | +1.5% | 95,357 |
| 2005/09/29 | 1,240.5 | 1,262.6 | 1,234.2 | 1,259.5 | +28.4 | +2.3% | 120,384 |
| 2005/09/28 | 1,218.4 | 1,234.2 | 1,218.4 | 1,231.1 | +15.8 | +1.3% | 51,955 |
| 2005/09/27 | 1,237.4 | 1,246.8 | 1,212.1 | 1,215.3 | -15.8 | -1.3% | 200,851 |
| 2005/09/26 | 1,237.4 | 1,243.7 | 1,215.3 | 1,231.1 | -18.9 | -1.5% | 306,979 |
| 2005/09/22 | 1,272.1 | 1,284.7 | 1,243.7 | 1,250 | -66.3 | -5% | 293,040 |
| 2005/09/21 | 1,332.1 | 1,338.4 | 1,310 | 1,316.3 | -31.6 | -2.3% | 93,456 |
| 2005/09/20 | 1,382.6 | 1,382.6 | 1,332.1 | 1,347.9 | -3.1 | -0.2% | 42,134 |
| 2005/09/16 | 1,404.7 | 1,404.7 | 1,347.9 | 1,351 | -53.7 | -3.8% | 101,059 |
| 2005/09/15 | 1,395.2 | 1,436.2 | 1,379.4 | 1,404.7 | +44.2 | +3.2% | 179,626 |
| 2005/09/14 | 1,366.8 | 1,373.1 | 1,351 | 1,360.5 | -9.4 | -0.7% | 87,437 |
| 2005/09/13 | 1,351 | 1,376.3 | 1,344.7 | 1,369.9 | +18.9 | +1.4% | 59,875 |
4651～
4700
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
