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 |
|---|---|---|---|---|---|---|---|
| 2005/12/22 | 1,428 | 1,439.4 | 1,428 | 1,435.6 | +7.6 | +0.5% | 52,272 |
| 2005/12/21 | 1,435.6 | 1,439.4 | 1,416.7 | 1,428 | -19 | -1.3% | 104,544 |
| 2005/12/20 | 1,439.4 | 1,447 | 1,420.5 | 1,447 | +3.8 | +0.3% | 116,952 |
| 2005/12/19 | 1,450.8 | 1,450.8 | 1,424.2 | 1,443.2 | +3.8 | +0.3% | 78,144 |
| 2005/12/16 | 1,469.7 | 1,469.7 | 1,416.7 | 1,439.4 | -41.7 | -2.8% | 132,264 |
| 2005/12/15 | 1,458.3 | 1,522.7 | 1,454.5 | 1,481.1 | -24.6 | -1.6% | 89,496 |
| 2005/12/14 | 1,521.5 | 1,521.5 | 1,502.5 | 1,505.7 | -12.6 | -0.8% | 100,109 |
| 2005/12/13 | 1,477.3 | 1,527.8 | 1,477.3 | 1,518.3 | +44.2 | +3% | 139,709 |
| 2005/12/12 | 1,461.5 | 1,483.6 | 1,461.5 | 1,474.1 | +15.8 | +1.1% | 71,914 |
| 2005/12/09 | 1,458.3 | 1,467.8 | 1,455.2 | 1,458.3 | -9.5 | -0.6% | 116,266 |
| 2005/12/08 | 1,477.3 | 1,489.9 | 1,461.5 | 1,467.8 | +6.3 | +0.4% | 88,704 |
| 2005/12/07 | 1,499.4 | 1,499.4 | 1,458.3 | 1,461.5 | -37.9 | -2.5% | 183,744 |
| 2005/12/06 | 1,512 | 1,527.8 | 1,499.4 | 1,499.4 | -3.1 | -0.2% | 105,494 |
| 2005/12/05 | 1,512 | 1,512 | 1,489.9 | 1,502.5 | +15.8 | +1.1% | 80,467 |
| 2005/12/02 | 1,464.6 | 1,499.4 | 1,458.3 | 1,486.7 | +44.1 | +3.1% | 70,330 |
| 2005/12/01 | 1,404.7 | 1,467.8 | 1,404.7 | 1,442.6 | +44.2 | +3.2% | 117,533 |
| 2005/11/30 | 1,417.3 | 1,420.5 | 1,398.4 | 1,398.4 | -18.9 | -1.3% | 70,013 |
| 2005/11/29 | 1,420.5 | 1,436.2 | 1,407.8 | 1,417.3 | ±0 | ±0% | 51,638 |
| 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 |
4801～
4850
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
