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 |
|---|---|---|---|---|---|---|---|
| 2023/10/02 | 4,198 | 4,198 | 4,094 | 4,108 | -53 | -1.3% | 227,000 |
| 2023/09/29 | 4,264 | 4,273 | 4,149 | 4,161 | -82 | -1.9% | 191,200 |
| 2023/09/28 | 4,198 | 4,265 | 4,133 | 4,243 | -17 | -0.4% | 238,400 |
| 2023/09/27 | 4,305 | 4,368 | 4,257 | 4,260 | -149 | -3.4% | 338,500 |
| 2023/09/26 | 4,454 | 4,471 | 4,404 | 4,409 | -73 | -1.6% | 232,600 |
| 2023/09/25 | 4,459 | 4,515 | 4,440 | 4,482 | -1 | ±0% | 196,700 |
| 2023/09/22 | 4,499 | 4,507 | 4,432 | 4,483 | -83 | -1.8% | 134,500 |
| 2023/09/21 | 4,665 | 4,676 | 4,553 | 4,566 | -104 | -2.2% | 148,300 |
| 2023/09/20 | 4,707 | 4,738 | 4,658 | 4,670 | -45 | -1% | 224,000 |
| 2023/09/19 | 4,660 | 4,720 | 4,656 | 4,715 | +21 | +0.4% | 168,900 |
| 2023/09/15 | 4,736 | 4,742 | 4,665 | 4,694 | -36 | -0.8% | 177,500 |
| 2023/09/14 | 4,732 | 4,741 | 4,652 | 4,730 | -2 | ±0% | 133,300 |
| 2023/09/13 | 4,717 | 4,740 | 4,703 | 4,732 | +5 | +0.1% | 101,100 |
| 2023/09/12 | 4,588 | 4,728 | 4,586 | 4,727 | +125 | +2.7% | 188,100 |
| 2023/09/11 | 4,570 | 4,612 | 4,561 | 4,602 | +37 | +0.8% | 90,200 |
| 2023/09/08 | 4,601 | 4,620 | 4,550 | 4,565 | -69 | -1.5% | 178,600 |
| 2023/09/07 | 4,612 | 4,651 | 4,610 | 4,634 | +22 | +0.5% | 95,900 |
| 2023/09/06 | 4,580 | 4,619 | 4,576 | 4,612 | +18 | +0.4% | 95,900 |
| 2023/09/05 | 4,562 | 4,594 | 4,561 | 4,594 | +54 | +1.2% | 111,200 |
| 2023/09/04 | 4,520 | 4,545 | 4,507 | 4,540 | +11 | +0.2% | 105,400 |
| 2023/09/01 | 4,500 | 4,529 | 4,486 | 4,529 | +23 | +0.5% | 110,500 |
| 2023/08/31 | 4,510 | 4,522 | 4,496 | 4,506 | +3 | +0.1% | 90,700 |
| 2023/08/30 | 4,479 | 4,520 | 4,465 | 4,503 | +68 | +1.5% | 158,900 |
| 2023/08/29 | 4,358 | 4,454 | 4,358 | 4,435 | +76 | +1.7% | 144,700 |
| 2023/08/28 | 4,390 | 4,408 | 4,341 | 4,359 | -54 | -1.2% | 110,400 |
| 2023/08/25 | 4,390 | 4,435 | 4,362 | 4,413 | +1 | ±0% | 89,000 |
| 2023/08/24 | 4,439 | 4,448 | 4,392 | 4,412 | +27 | +0.6% | 142,900 |
| 2023/08/23 | 4,306 | 4,391 | 4,291 | 4,385 | +114 | +2.7% | 174,400 |
| 2023/08/22 | 4,309 | 4,339 | 4,265 | 4,271 | -67 | -1.5% | 131,600 |
| 2023/08/21 | 4,313 | 4,339 | 4,223 | 4,338 | -18 | -0.4% | 277,500 |
| 2023/08/18 | 4,332 | 4,393 | 4,327 | 4,356 | -46 | -1% | 173,100 |
| 2023/08/17 | 4,401 | 4,402 | 4,304 | 4,402 | -4 | -0.1% | 222,200 |
| 2023/08/16 | 4,435 | 4,450 | 4,376 | 4,406 | -54 | -1.2% | 296,600 |
| 2023/08/15 | 4,402 | 4,504 | 4,366 | 4,460 | +66 | +1.5% | 439,100 |
| 2023/08/14 | 4,650 | 4,652 | 4,285 | 4,394 | -800 | -15.4% | 1,434,000 |
| 2023/08/10 | 5,150 | 5,205 | 5,100 | 5,194 | +65 | +1.3% | 195,800 |
| 2023/08/09 | 5,079 | 5,129 | 5,014 | 5,129 | +25 | +0.5% | 127,000 |
| 2023/08/08 | 5,094 | 5,110 | 5,043 | 5,104 | +26 | +0.5% | 77,400 |
| 2023/08/07 | 4,967 | 5,079 | 4,948 | 5,078 | +108 | +2.2% | 99,200 |
| 2023/08/04 | 4,920 | 4,971 | 4,917 | 4,970 | +22 | +0.4% | 58,500 |
| 2023/08/03 | 4,982 | 4,991 | 4,946 | 4,948 | -69 | -1.4% | 68,400 |
| 2023/08/02 | 4,988 | 5,023 | 4,980 | 5,017 | +2 | ±0% | 82,100 |
| 2023/08/01 | 5,090 | 5,090 | 5,015 | 5,015 | -100 | -2% | 73,300 |
| 2023/07/31 | 5,140 | 5,147 | 5,068 | 5,115 | +16 | +0.3% | 109,900 |
| 2023/07/28 | 4,994 | 5,104 | 4,974 | 5,099 | +51 | +1% | 347,600 |
| 2023/07/27 | 4,988 | 5,058 | 4,968 | 5,048 | +68 | +1.4% | 112,100 |
| 2023/07/26 | 4,930 | 4,989 | 4,895 | 4,980 | +41 | +0.8% | 82,800 |
| 2023/07/25 | 4,962 | 4,992 | 4,917 | 4,939 | -41 | -0.8% | 95,100 |
| 2023/07/24 | 5,038 | 5,038 | 4,944 | 4,980 | +12 | +0.2% | 128,900 |
| 2023/07/21 | 4,880 | 4,979 | 4,878 | 4,968 | +81 | +1.7% | 118,100 |
151～
200
件表示中 / 5838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 | 361,000円 | +6.0% | +17.4% | 2.44% | 25.28倍 | 2.56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 |
| 長谷川香 | 307,000円 | +2.5% | +7.5% | 2.02% | 18.71倍 | 1.06倍 |
|
国内香料２位。飲料等食品向けフレーバーが主力。化粧品・トイレタリー向けフレグランスも |
| エスケー化研 | 800,000円 | +2.1% | -19.7% | 1.50% | 11.35倍 | 0.70倍 |
|
建築仕上げ塗材で国内最大手。技術力に優れ水性化では最先端の強み。海外工場も早くから展開 |
| 中国塗 | 203,500円 | +3.3% | -4.0% | 3.98% | 10.08倍 | 1.43倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 79,800円 | +3.7% | -37.8% | 3.51% | 8.73倍 | 0.72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
