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 |
|---|---|---|---|---|---|---|---|
| 2005/02/03 | 929.6 | 937.5 | 912.2 | 923.3 | -18.9 | -2% | 132,739 |
| 2005/02/02 | 935.9 | 945.4 | 934.3 | 942.2 | -1.6 | -0.2% | 93,773 |
| 2005/02/01 | 942.2 | 947 | 935.9 | 943.8 | +3.1 | +0.3% | 81,101 |
| 2005/01/31 | 942.2 | 942.2 | 937.5 | 940.7 | +3.2 | +0.3% | 16,157 |
| 2005/01/28 | 940.7 | 943.8 | 937.5 | 937.5 | -6.3 | -0.7% | 94,406 |
| 2005/01/27 | 935.9 | 943.8 | 935.9 | 943.8 | +18.9 | +2% | 83,002 |
| 2005/01/26 | 926.5 | 937.5 | 921.7 | 924.9 | -9.4 | -1% | 33,581 |
| 2005/01/25 | 924.9 | 939.1 | 920.1 | 934.3 | +14.2 | +1.5% | 88,704 |
| 2005/01/24 | 912.2 | 923.3 | 910.7 | 920.1 | +6.3 | +0.7% | 61,142 |
| 2005/01/21 | 921.7 | 921.7 | 913.8 | 913.8 | -11.1 | -1.2% | 32,314 |
| 2005/01/20 | 915.4 | 926.5 | 915.4 | 924.9 | -3.1 | -0.3% | 48,154 |
| 2005/01/19 | 920.1 | 929.6 | 920.1 | 928 | +3.1 | +0.3% | 57,024 |
| 2005/01/18 | 926.5 | 931.2 | 923.3 | 924.9 | -6.3 | -0.7% | 69,696 |
| 2005/01/17 | 929.6 | 931.2 | 910.7 | 931.2 | +9.5 | +1% | 96,941 |
| 2005/01/14 | 909.1 | 923.3 | 907.5 | 921.7 | +12.6 | +1.4% | 53,222 |
| 2005/01/13 | 909.1 | 913.8 | 904.4 | 909.1 | +3.2 | +0.4% | 55,123 |
| 2005/01/12 | 896.5 | 909.1 | 893.3 | 905.9 | +11 | +1.2% | 61,459 |
| 2005/01/11 | 891.7 | 894.9 | 887 | 894.9 | +7.9 | +0.9% | 64,310 |
| 2005/01/07 | 890.2 | 890.2 | 885.4 | 887 | ±0 | ±0% | 52,272 |
| 2005/01/06 | 888.6 | 891.7 | 885.4 | 887 | ±0 | ±0% | 155,549 |
| 2005/01/05 | 888.6 | 891.7 | 887 | 887 | -4.7 | -0.5% | 40,550 |
| 2005/01/04 | 896.5 | 896.5 | 887 | 891.7 | ±0 | ±0% | 18,058 |
| 2004/12/30 | 894.9 | 896.5 | 887 | 891.7 | -1.6 | -0.2% | 24,394 |
| 2004/12/29 | 893.3 | 894.9 | 883.8 | 893.3 | -3.2 | -0.4% | 15,840 |
| 2004/12/28 | 899.6 | 902.8 | 890.2 | 896.5 | -6.3 | -0.7% | 26,611 |
| 2004/12/27 | 901.2 | 909.1 | 901.2 | 902.8 | +1.6 | +0.2% | 44,352 |
| 2004/12/24 | 898 | 907.5 | 893.3 | 901.2 | +7.9 | +0.9% | 62,093 |
| 2004/12/22 | 888.6 | 896.5 | 883.8 | 893.3 | +9.5 | +1.1% | 76,349 |
| 2004/12/21 | 883.8 | 887 | 883.8 | 883.8 | ±0 | ±0% | 49,738 |
| 2004/12/20 | 888.6 | 888.6 | 883.8 | 883.8 | -1.6 | -0.2% | 45,619 |
| 2004/12/17 | 888.6 | 890.2 | 883.8 | 885.4 | ±0 | ±0% | 68,746 |
| 2004/12/16 | 885.4 | 890.2 | 883.8 | 885.4 | +1.6 | +0.2% | 54,173 |
| 2004/12/15 | 885.4 | 887 | 872.8 | 883.8 | -23.7 | -2.6% | 76,349 |
| 2004/12/14 | 899.6 | 907.5 | 896.5 | 907.5 | +14.2 | +1.6% | 69,696 |
| 2004/12/13 | 893.3 | 901.2 | 893.3 | 893.3 | +6.3 | +0.7% | 48,154 |
| 2004/12/10 | 883.8 | 888.6 | 883.8 | 887 | ±0 | ±0% | 73,181 |
| 2004/12/09 | 887 | 887 | 883.8 | 887 | ±0 | ±0% | 33,898 |
| 2004/12/08 | 890.2 | 890.2 | 880.7 | 887 | -3.2 | -0.4% | 107,395 |
| 2004/12/07 | 894.9 | 898 | 888.6 | 890.2 | -3.1 | -0.3% | 79,200 |
| 2004/12/06 | 891.7 | 896.5 | 891.7 | 893.3 | +3.1 | +0.3% | 47,837 |
| 2004/12/03 | 921.7 | 921.7 | 887 | 890.2 | -11 | -1.2% | 67,478 |
| 2004/12/02 | 890.2 | 904.4 | 890.2 | 901.2 | +14.2 | +1.6% | 46,253 |
| 2004/12/01 | 891.7 | 893.3 | 887 | 887 | -3.2 | -0.4% | 27,245 |
| 2004/11/30 | 898 | 898 | 885.4 | 890.2 | +3.2 | +0.4% | 41,818 |
| 2004/11/29 | 888.6 | 899.6 | 887 | 887 | +1.6 | +0.2% | 34,214 |
| 2004/11/26 | 891.7 | 894.9 | 885.4 | 885.4 | -3.2 | -0.4% | 84,902 |
| 2004/11/25 | 882.3 | 890.2 | 882.3 | 888.6 | +9.5 | +1.1% | 76,032 |
| 2004/11/24 | 880.7 | 880.7 | 879.1 | 879.1 | ±0 | ±0% | 82,685 |
| 2004/11/22 | 912.2 | 912.2 | 877.5 | 879.1 | -33.1 | -3.6% | 70,013 |
| 2004/11/19 | 907.5 | 923.3 | 907.5 | 912.2 | +4.7 | +0.5% | 125,770 |
4851～
4900
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
