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 |
|---|---|---|---|---|---|---|---|
| 2005/04/18 | 965.9 | 978.5 | 950.1 | 950.1 | -31.6 | -3.2% | 61,776 |
| 2005/04/15 | 1,010.1 | 1,025.9 | 981.7 | 981.7 | -22.1 | -2.2% | 51,322 |
| 2005/04/14 | 997.5 | 1,003.8 | 984.8 | 1,003.8 | -9.5 | -0.9% | 61,142 |
| 2005/04/13 | 1,000.6 | 1,029 | 1,000.6 | 1,013.3 | +15.8 | +1.6% | 150,797 |
| 2005/04/12 | 994.3 | 1,000.6 | 991.2 | 997.5 | +6.3 | +0.6% | 72,230 |
| 2005/04/11 | 988 | 991.2 | 984.8 | 991.2 | +6.4 | +0.6% | 76,032 |
| 2005/04/08 | 984.8 | 988 | 978.5 | 984.8 | +3.1 | +0.3% | 139,709 |
| 2005/04/07 | 975.4 | 984.8 | 972.2 | 981.7 | ±0 | ±0% | 62,726 |
| 2005/04/06 | 975.4 | 981.7 | 962.8 | 981.7 | +15.8 | +1.6% | 193,882 |
| 2005/04/05 | 965.9 | 969.1 | 950.1 | 965.9 | +9.5 | +1% | 22,176 |
| 2005/04/04 | 969.1 | 969.1 | 943.8 | 956.4 | -15.8 | -1.6% | 21,226 |
| 2005/04/01 | 975.4 | 975.4 | 959.6 | 972.2 | -3.2 | -0.3% | 46,253 |
| 2005/03/31 | 959.6 | 975.4 | 953.3 | 975.4 | +28.4 | +3% | 55,757 |
| 2005/03/30 | 932.8 | 947 | 932.8 | 947 | +1.6 | +0.2% | 50,371 |
| 2005/03/29 | 945.4 | 953.3 | 920.1 | 945.4 | -1.6 | -0.2% | 61,142 |
| 2005/03/28 | 956.4 | 962.8 | 947 | 947 | -12.6 | -1.3% | 37,699 |
| 2005/03/25 | 962.8 | 962.8 | 945.4 | 959.6 | +3.2 | +0.3% | 64,944 |
| 2005/03/24 | 953.3 | 962.8 | 953.3 | 956.4 | -9.5 | -1% | 55,757 |
| 2005/03/23 | 956.4 | 965.9 | 947 | 965.9 | -6.3 | -0.6% | 103,277 |
| 2005/03/22 | 969.1 | 978.5 | 962.8 | 972.2 | +3.1 | +0.3% | 160,618 |
| 2005/03/18 | 972.2 | 972.2 | 959.6 | 969.1 | -3.1 | -0.3% | 84,269 |
| 2005/03/17 | 950.1 | 972.2 | 947 | 972.2 | +25.2 | +2.7% | 72,230 |
| 2005/03/16 | 943.8 | 950.1 | 942.2 | 947 | +3.2 | +0.3% | 18,058 |
| 2005/03/15 | 953.3 | 953.3 | 942.2 | 943.8 | -3.2 | -0.3% | 44,669 |
| 2005/03/14 | 950.1 | 953.3 | 943.8 | 947 | -3.1 | -0.3% | 42,451 |
| 2005/03/11 | 950.1 | 953.3 | 943.8 | 950.1 | +6.3 | +0.7% | 106,128 |
| 2005/03/10 | 953.3 | 962.8 | 943.8 | 943.8 | -41 | -4.2% | 133,056 |
| 2005/03/09 | 978.5 | 988 | 972.2 | 984.8 | +9.4 | +1% | 97,574 |
| 2005/03/08 | 943.8 | 978.5 | 939.1 | 975.4 | +34.7 | +3.7% | 139,709 |
| 2005/03/07 | 935.9 | 940.7 | 932.8 | 940.7 | +4.8 | +0.5% | 67,478 |
| 2005/03/04 | 932.8 | 935.9 | 917 | 935.9 | +1.6 | +0.2% | 63,677 |
| 2005/03/03 | 931.2 | 943.8 | 929.6 | 934.3 | -9.5 | -1% | 131,789 |
| 2005/03/02 | 931.2 | 956.4 | 926.5 | 943.8 | +12.6 | +1.4% | 172,973 |
| 2005/03/01 | 931.2 | 937.5 | 913.8 | 931.2 | -6.3 | -0.7% | 87,120 |
| 2005/02/28 | 934.3 | 937.5 | 928 | 937.5 | +1.6 | +0.2% | 87,754 |
| 2005/02/25 | 929.6 | 937.5 | 921.7 | 935.9 | +14.2 | +1.5% | 85,853 |
| 2005/02/24 | 915.4 | 921.7 | 915.4 | 921.7 | +11 | +1.2% | 61,776 |
| 2005/02/23 | 905.9 | 915.4 | 902.8 | 910.7 | +9.5 | +1.1% | 48,154 |
| 2005/02/22 | 905.9 | 905.9 | 899.6 | 901.2 | -4.7 | -0.5% | 54,173 |
| 2005/02/21 | 902.8 | 907.5 | 899.6 | 905.9 | +4.7 | +0.5% | 80,150 |
| 2005/02/18 | 905.9 | 909.1 | 901.2 | 901.2 | -7.9 | -0.9% | 52,906 |
| 2005/02/17 | 910.7 | 912.2 | 907.5 | 909.1 | -1.6 | -0.2% | 25,661 |
| 2005/02/16 | 909.1 | 917 | 909.1 | 910.7 | ±0 | ±0% | 29,779 |
| 2005/02/15 | 912.2 | 915.4 | 909.1 | 910.7 | -4.7 | -0.5% | 67,478 |
| 2005/02/14 | 917 | 917 | 905.9 | 915.4 | +12.6 | +1.4% | 56,707 |
| 2005/02/10 | 893.3 | 902.8 | 893.3 | 902.8 | +6.3 | +0.7% | 39,600 |
| 2005/02/09 | 899.6 | 909.1 | 891.7 | 896.5 | -6.3 | -0.7% | 121,334 |
| 2005/02/08 | 912.2 | 912.2 | 899.6 | 902.8 | -4.7 | -0.5% | 35,798 |
| 2005/02/07 | 899.6 | 910.7 | 890.2 | 907.5 | +6.3 | +0.7% | 177,408 |
| 2005/02/04 | 915.4 | 923.3 | 899.6 | 901.2 | -22.1 | -2.4% | 172,656 |
4801～
4850
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
