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 |
|---|---|---|---|---|---|---|---|
| 2005/07/05 | 1,089 | 1,095.3 | 1,076.4 | 1,076.4 | ±0 | ±0% | 57,974 |
| 2005/07/04 | 1,063.8 | 1,076.4 | 1,063.8 | 1,076.4 | +12.6 | +1.2% | 43,718 |
| 2005/07/01 | 1,060.6 | 1,073.2 | 1,060.6 | 1,063.8 | -3.1 | -0.3% | 47,837 |
| 2005/06/30 | 1,060.6 | 1,066.9 | 1,057.4 | 1,066.9 | +6.3 | +0.6% | 100,426 |
| 2005/06/29 | 1,073.2 | 1,082.7 | 1,060.6 | 1,060.6 | -12.6 | -1.2% | 109,930 |
| 2005/06/28 | 1,089 | 1,095.3 | 1,073.2 | 1,073.2 | -15.8 | -1.5% | 107,078 |
| 2005/06/27 | 1,085.9 | 1,108 | 1,085.9 | 1,089 | +6.3 | +0.6% | 57,658 |
| 2005/06/24 | 1,082.7 | 1,104.8 | 1,063.8 | 1,082.7 | -25.3 | -2.3% | 113,414 |
| 2005/06/23 | 1,104.8 | 1,120.6 | 1,095.3 | 1,108 | +15.8 | +1.4% | 179,942 |
| 2005/06/22 | 1,089 | 1,101.6 | 1,085.9 | 1,092.2 | +9.5 | +0.9% | 112,781 |
| 2005/06/21 | 1,073.2 | 1,085.9 | 1,073.2 | 1,082.7 | +12.6 | +1.2% | 73,498 |
| 2005/06/20 | 1,073.2 | 1,073.2 | 1,060.6 | 1,070.1 | -3.1 | -0.3% | 29,462 |
| 2005/06/17 | 1,070.1 | 1,079.5 | 1,066.9 | 1,073.2 | -3.2 | -0.3% | 48,787 |
| 2005/06/16 | 1,070.1 | 1,089 | 1,066.9 | 1,076.4 | -25.2 | -2.3% | 39,917 |
| 2005/06/15 | 1,073.2 | 1,108 | 1,066.9 | 1,101.6 | +44.2 | +4.2% | 186,595 |
| 2005/06/14 | 1,057.4 | 1,057.4 | 1,044.8 | 1,057.4 | ±0 | ±0% | 28,512 |
| 2005/06/13 | 1,057.4 | 1,060.6 | 1,054.3 | 1,057.4 | ±0 | ±0% | 18,691 |
| 2005/06/10 | 1,057.4 | 1,057.4 | 1,044.8 | 1,057.4 | -3.2 | -0.3% | 36,432 |
| 2005/06/09 | 1,054.3 | 1,066.9 | 1,054.3 | 1,060.6 | +3.2 | +0.3% | 52,272 |
| 2005/06/08 | 1,060.6 | 1,063.8 | 1,054.3 | 1,057.4 | ±0 | ±0% | 26,611 |
| 2005/06/07 | 1,051.1 | 1,057.4 | 1,038.5 | 1,057.4 | -9.5 | -0.9% | 44,035 |
| 2005/06/06 | 1,035.4 | 1,066.9 | 1,035.4 | 1,066.9 | +44.2 | +4.3% | 41,501 |
| 2005/06/03 | 1,025.9 | 1,035.4 | 1,022.7 | 1,022.7 | -22.1 | -2.1% | 68,112 |
| 2005/06/02 | 1,041.7 | 1,057.4 | 1,041.7 | 1,044.8 | -12.6 | -1.2% | 44,986 |
| 2005/06/01 | 1,054.3 | 1,063.8 | 1,054.3 | 1,057.4 | -15.8 | -1.5% | 50,054 |
| 2005/05/31 | 1,073.2 | 1,073.2 | 1,057.4 | 1,073.2 | +3.1 | +0.3% | 53,856 |
| 2005/05/30 | 1,066.9 | 1,082.7 | 1,057.4 | 1,070.1 | +12.7 | +1.2% | 77,616 |
| 2005/05/27 | 1,038.5 | 1,057.4 | 1,035.4 | 1,057.4 | +25.2 | +2.4% | 75,398 |
| 2005/05/26 | 1,025.9 | 1,032.2 | 1,010.1 | 1,032.2 | +22.1 | +2.2% | 27,562 |
| 2005/05/25 | 1,038.5 | 1,038.5 | 1,003.8 | 1,010.1 | -15.8 | -1.5% | 44,035 |
| 2005/05/24 | 1,016.4 | 1,032.2 | 1,016.4 | 1,025.9 | -6.3 | -0.6% | 52,272 |
| 2005/05/23 | 1,022.7 | 1,032.2 | 1,016.4 | 1,032.2 | +3.2 | +0.3% | 78,883 |
| 2005/05/20 | 1,010.1 | 1,032.2 | 1,010.1 | 1,029 | +18.9 | +1.9% | 107,712 |
| 2005/05/19 | 994.3 | 1,016.4 | 984.8 | 1,010.1 | ±0 | ±0% | 39,917 |
| 2005/05/18 | 978.5 | 1,010.1 | 972.2 | 1,010.1 | +31.6 | +3.2% | 42,134 |
| 2005/05/17 | 981.7 | 994.3 | 978.5 | 978.5 | -6.3 | -0.6% | 29,462 |
| 2005/05/16 | 1,010.1 | 1,010.1 | 984.8 | 984.8 | -15.8 | -1.6% | 25,344 |
| 2005/05/13 | 994.3 | 1,010.1 | 994.3 | 1,000.6 | -19 | -1.9% | 13,939 |
| 2005/05/12 | 1,022.7 | 1,025.9 | 1,010.1 | 1,019.6 | -3.1 | -0.3% | 16,790 |
| 2005/05/11 | 1,025.9 | 1,029 | 1,013.3 | 1,022.7 | -6.3 | -0.6% | 23,126 |
| 2005/05/10 | 1,025.9 | 1,032.2 | 1,025.9 | 1,029 | +3.1 | +0.3% | 60,192 |
| 2005/05/09 | 1,022.7 | 1,025.9 | 1,010.1 | 1,025.9 | +9.5 | +0.9% | 43,085 |
| 2005/05/06 | 1,022.7 | 1,032.2 | 1,006.9 | 1,016.4 | +3.1 | +0.3% | 37,066 |
| 2005/05/02 | 1,016.4 | 1,025.9 | 994.3 | 1,013.3 | +3.2 | +0.3% | 58,608 |
| 2005/04/28 | 1,003.8 | 1,019.6 | 997.5 | 1,010.1 | ±0 | ±0% | 32,314 |
| 2005/04/27 | 994.3 | 1,010.1 | 984.8 | 1,010.1 | ±0 | ±0% | 34,531 |
| 2005/04/26 | 981.7 | 1,010.1 | 981.7 | 1,010.1 | -3.2 | -0.3% | 53,222 |
| 2005/04/25 | 1,025.9 | 1,025.9 | 997.5 | 1,013.3 | +50.5 | +5.2% | 83,952 |
| 2005/04/22 | 981.7 | 988 | 962.8 | 962.8 | -15.7 | -1.6% | 45,302 |
| 2005/04/21 | 978.5 | 981.7 | 962.8 | 978.5 | +3.1 | +0.3% | 30,730 |
4751～
4800
件表示中 / 5970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 | 351,500円 | +6.0% | +17.4% | 2.50% | 24.62倍 | 2.40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 |
| アース製薬 | 546,000円 | +6.1% | -3.5% | 2.20% | 36.03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 |
| 扶桑化学 | 333,000円 | +15.3% | +15.3% | 2.10% | 12.84倍 | 1.18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 |
| 高砂香 | 537,000円 | +12.3% | +133.7% | 2.98% | 13.08倍 | 0.74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 |
| 伊勢化 | 2,240,000円 | +24.9% | +29.0% | 1.43% | 24.82倍 | 3.39倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
