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 |
|---|---|---|---|---|---|---|---|
| 2006/03/08 | 1,477.3 | 1,477.3 | 1,458.3 | 1,469.7 | -26.5 | -1.8% | 39,072 |
| 2006/03/07 | 1,462.1 | 1,500 | 1,447 | 1,496.2 | +18.9 | +1.3% | 50,952 |
| 2006/03/06 | 1,492.4 | 1,503.8 | 1,450.8 | 1,477.3 | -18.9 | -1.3% | 92,400 |
| 2006/03/03 | 1,518.9 | 1,564.4 | 1,496.2 | 1,496.2 | -60.6 | -3.9% | 58,080 |
| 2006/03/02 | 1,613.6 | 1,613.6 | 1,556.8 | 1,556.8 | -56.8 | -3.5% | 46,464 |
| 2006/03/01 | 1,617.4 | 1,621.2 | 1,583.3 | 1,613.6 | +15.1 | +0.9% | 81,576 |
| 2006/02/28 | 1,575.8 | 1,613.6 | 1,560.6 | 1,598.5 | +41.7 | +2.7% | 88,176 |
| 2006/02/27 | 1,568.2 | 1,606.1 | 1,553 | 1,556.8 | +7.6 | +0.5% | 153,120 |
| 2006/02/24 | 1,530.3 | 1,553 | 1,503.8 | 1,549.2 | +56.8 | +3.8% | 86,064 |
| 2006/02/23 | 1,488.6 | 1,541.7 | 1,484.8 | 1,492.4 | +18.9 | +1.3% | 129,096 |
| 2006/02/22 | 1,496.2 | 1,496.2 | 1,454.5 | 1,473.5 | +15.2 | +1% | 58,608 |
| 2006/02/21 | 1,454.5 | 1,492.4 | 1,431.8 | 1,458.3 | -15.2 | -1% | 125,928 |
| 2006/02/20 | 1,484.8 | 1,515.2 | 1,465.9 | 1,473.5 | -22.7 | -1.5% | 66,000 |
| 2006/02/17 | 1,522.7 | 1,530.3 | 1,458.3 | 1,496.2 | -64.4 | -4.1% | 190,080 |
| 2006/02/16 | 1,541.7 | 1,572 | 1,518.9 | 1,560.6 | ±0 | ±0% | 110,352 |
| 2006/02/15 | 1,590.9 | 1,606.1 | 1,541.7 | 1,560.6 | -64.4 | -4% | 118,536 |
| 2006/02/14 | 1,564.4 | 1,640.2 | 1,553 | 1,625 | -15.2 | -0.9% | 122,232 |
| 2006/02/13 | 1,651.5 | 1,651.5 | 1,572 | 1,640.2 | -53 | -3.1% | 112,200 |
| 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 |
4751～
4800
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
