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 |
|---|---|---|---|---|---|---|---|
| 2006/05/23 | 1,708.3 | 1,723.5 | 1,640.2 | 1,640.2 | -68.1 | -4% | 108,240 |
| 2006/05/22 | 1,799.2 | 1,799.2 | 1,708.3 | 1,708.3 | -75.8 | -4.2% | 80,520 |
| 2006/05/19 | 1,742.4 | 1,833.3 | 1,742.4 | 1,784.1 | +49.3 | +2.8% | 147,576 |
| 2006/05/18 | 1,628.8 | 1,734.8 | 1,617.4 | 1,734.8 | +30.3 | +1.8% | 66,792 |
| 2006/05/17 | 1,704.5 | 1,712.1 | 1,670.5 | 1,704.5 | +30.3 | +1.8% | 118,800 |
| 2006/05/16 | 1,822 | 1,840.9 | 1,651.5 | 1,674.2 | -128.8 | -7.1% | 231,000 |
| 2006/05/15 | 1,863.6 | 1,878.8 | 1,803 | 1,803 | -41.7 | -2.3% | 81,312 |
| 2006/05/12 | 1,844.7 | 1,878.8 | 1,840.9 | 1,844.7 | -37.9 | -2% | 94,512 |
| 2006/05/11 | 1,909.1 | 1,909.1 | 1,875 | 1,882.6 | -64.4 | -3.3% | 75,240 |
| 2006/05/10 | 1,977.3 | 1,992.4 | 1,928 | 1,947 | -53 | -2.7% | 53,592 |
| 2006/05/09 | 1,969.7 | 2,011.4 | 1,954.5 | 2,000 | +68.2 | +3.5% | 112,464 |
| 2006/05/08 | 1,969.7 | 1,969.7 | 1,920.5 | 1,931.8 | -34.1 | -1.7% | 131,736 |
| 2006/05/02 | 1,901.5 | 1,965.9 | 1,901.5 | 1,965.9 | +26.5 | +1.4% | 79,464 |
| 2006/05/01 | 1,928 | 1,943.2 | 1,897.7 | 1,939.4 | +15.2 | +0.8% | 70,752 |
| 2006/04/28 | 1,931.8 | 1,943.2 | 1,909.1 | 1,924.2 | -7.6 | -0.4% | 85,536 |
| 2006/04/27 | 1,943.2 | 1,969.7 | 1,931.8 | 1,931.8 | -30.3 | -1.5% | 42,504 |
| 2006/04/26 | 1,950.8 | 1,965.9 | 1,947 | 1,962.1 | +34.1 | +1.8% | 54,384 |
| 2006/04/25 | 1,890.2 | 1,969.7 | 1,890.2 | 1,928 | +18.9 | +1% | 93,984 |
| 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 |
4701～
4750
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
