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 |
|---|---|---|---|---|---|---|---|
| 2005/07/28 | 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 |
| 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 |
4901～
4950
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
