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 |
|---|---|---|---|---|---|---|---|
| 2005/09/12 | 1,344.7 | 1,366.8 | 1,341.5 | 1,351 | +37.9 | +2.9% | 109,296 |
| 2005/09/09 | 1,294.2 | 1,313.1 | 1,275.3 | 1,313.1 | +56.8 | +4.5% | 166,954 |
| 2005/09/08 | 1,272.1 | 1,272.1 | 1,240.5 | 1,256.3 | ±0 | ±0% | 41,184 |
| 2005/09/07 | 1,265.8 | 1,281.6 | 1,246.8 | 1,256.3 | +3.1 | +0.2% | 82,368 |
| 2005/09/06 | 1,237.4 | 1,259.5 | 1,231.1 | 1,253.2 | +31.6 | +2.6% | 87,754 |
| 2005/09/05 | 1,224.7 | 1,224.7 | 1,212.1 | 1,221.6 | ±0 | ±0% | 21,859 |
| 2005/09/02 | 1,218.4 | 1,231.1 | 1,218.4 | 1,221.6 | +6.3 | +0.5% | 19,958 |
| 2005/09/01 | 1,212.1 | 1,224.7 | 1,209 | 1,215.3 | ±0 | ±0% | 45,619 |
| 2005/08/31 | 1,209 | 1,215.3 | 1,199.5 | 1,215.3 | ±0 | ±0% | 48,154 |
| 2005/08/30 | 1,224.7 | 1,227.9 | 1,215.3 | 1,215.3 | -6.3 | -0.5% | 32,314 |
| 2005/08/29 | 1,234.2 | 1,234.2 | 1,215.3 | 1,221.6 | ±0 | ±0% | 52,272 |
| 2005/08/26 | 1,202.7 | 1,221.6 | 1,202.7 | 1,221.6 | +18.9 | +1.6% | 129,254 |
| 2005/08/25 | 1,212.1 | 1,234.2 | 1,183.7 | 1,202.7 | +6.4 | +0.5% | 113,098 |
| 2005/08/24 | 1,167.9 | 1,196.3 | 1,167.9 | 1,196.3 | +12.6 | +1.1% | 91,238 |
| 2005/08/23 | 1,177.4 | 1,196.3 | 1,177.4 | 1,183.7 | +6.3 | +0.5% | 89,971 |
| 2005/08/22 | 1,149 | 1,180.6 | 1,142.7 | 1,177.4 | +34.7 | +3% | 115,315 |
| 2005/08/19 | 1,149 | 1,167.9 | 1,142.7 | 1,142.7 | -28.4 | -2.4% | 99,158 |
| 2005/08/18 | 1,149 | 1,177.4 | 1,149 | 1,171.1 | +25.3 | +2.2% | 93,139 |
| 2005/08/17 | 1,145.8 | 1,155.3 | 1,142.7 | 1,145.8 | -15.8 | -1.4% | 69,062 |
| 2005/08/16 | 1,133.2 | 1,161.6 | 1,126.9 | 1,161.6 | +22.1 | +1.9% | 42,451 |
| 2005/08/15 | 1,139.5 | 1,152.1 | 1,136.4 | 1,139.5 | +6.3 | +0.6% | 83,635 |
| 2005/08/12 | 1,136.4 | 1,136.4 | 1,126.9 | 1,133.2 | ±0 | ±0% | 45,302 |
| 2005/08/11 | 1,114.3 | 1,136.4 | 1,104.8 | 1,133.2 | +37.9 | +3.5% | 92,822 |
| 2005/08/10 | 1,098.5 | 1,117.4 | 1,089 | 1,095.3 | -25.3 | -2.3% | 59,242 |
| 2005/08/09 | 1,108 | 1,123.7 | 1,092.2 | 1,120.6 | +34.7 | +3.2% | 31,363 |
| 2005/08/08 | 1,073.2 | 1,085.9 | 1,066.9 | 1,085.9 | +12.7 | +1.2% | 65,261 |
| 2005/08/05 | 1,104.8 | 1,104.8 | 1,060.6 | 1,073.2 | -34.8 | -3.1% | 27,245 |
| 2005/08/04 | 1,120.6 | 1,120.6 | 1,098.5 | 1,108 | ±0 | ±0% | 19,642 |
| 2005/08/03 | 1,114.3 | 1,114.3 | 1,108 | 1,108 | ±0 | ±0% | 26,294 |
| 2005/08/02 | 1,117.4 | 1,120.6 | 1,108 | 1,108 | -15.7 | -1.4% | 20,275 |
| 2005/08/01 | 1,120.6 | 1,126.9 | 1,114.3 | 1,123.7 | +3.1 | +0.3% | 15,523 |
| 2005/07/29 | 1,130.1 | 1,142.7 | 1,120.6 | 1,120.6 | -12.6 | -1.1% | 44,669 |
| 2005/07/28 | 1,145.8 | 1,149 | 1,130.1 | 1,133.2 | -3.2 | -0.3% | 69,696 |
| 2005/07/27 | 1,126.9 | 1,139.5 | 1,120.6 | 1,136.4 | +15.8 | +1.4% | 57,341 |
| 2005/07/26 | 1,101.6 | 1,126.9 | 1,101.6 | 1,120.6 | +19 | +1.7% | 51,638 |
| 2005/07/25 | 1,123.7 | 1,123.7 | 1,101.6 | 1,101.6 | -12.7 | -1.1% | 36,115 |
| 2005/07/22 | 1,085.9 | 1,120.6 | 1,079.5 | 1,114.3 | +12.7 | +1.2% | 31,363 |
| 2005/07/21 | 1,123.7 | 1,123.7 | 1,101.6 | 1,101.6 | -22.1 | -2% | 49,738 |
| 2005/07/20 | 1,126.9 | 1,126.9 | 1,120.6 | 1,123.7 | +12.6 | +1.1% | 50,371 |
| 2005/07/19 | 1,104.8 | 1,126.9 | 1,104.8 | 1,111.1 | +6.3 | +0.6% | 94,090 |
| 2005/07/15 | 1,104.8 | 1,111.1 | 1,101.6 | 1,104.8 | +3.2 | +0.3% | 78,566 |
| 2005/07/14 | 1,104.8 | 1,104.8 | 1,085.9 | 1,101.6 | -3.2 | -0.3% | 14,890 |
| 2005/07/13 | 1,104.8 | 1,104.8 | 1,092.2 | 1,104.8 | +9.5 | +0.9% | 57,341 |
| 2005/07/12 | 1,095.3 | 1,104.8 | 1,089 | 1,095.3 | +3.1 | +0.3% | 58,925 |
| 2005/07/11 | 1,098.5 | 1,108 | 1,085.9 | 1,092.2 | +6.3 | +0.6% | 101,059 |
| 2005/07/08 | 1,073.2 | 1,085.9 | 1,063.8 | 1,085.9 | +28.5 | +2.7% | 111,514 |
| 2005/07/07 | 1,054.3 | 1,066.9 | 1,054.3 | 1,057.4 | +6.3 | +0.6% | 54,806 |
| 2005/07/06 | 1,073.2 | 1,079.5 | 1,048 | 1,051.1 | -25.3 | -2.4% | 52,272 |
| 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 |
4801～
4850
件表示中 / 6068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 | 272,800円 | +5.7% | +0.5% | 3.23% | 17.08倍 | 1.82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 |
| 未来工業 | 374,500円 | +2.7% | -9.7% | 3.47% | 13.25倍 | 1.19倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 180,000円 | +9.1% | +24.1% | 5.00% | 8.25倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 244,300円 | +6.4% | +15.3% | 4.30% | 8.93倍 | 1.29倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 363,500円 | -9.1% | +22.2% | 4.68% | 20.10倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
