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 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 2,903 | 2,935 | 2,845 | 2,878 | -72 | -2.4% | 125,100 |
| 2025/04/03 | 2,920 | 2,964 | 2,896 | 2,950 | +16 | +0.5% | 116,100 |
| 2025/04/02 | 3,000 | 3,000 | 2,933 | 2,934 | -53 | -1.8% | 66,700 |
| 2025/04/01 | 3,000 | 3,030 | 2,981 | 2,987 | +1 | ±0% | 55,400 |
| 2025/03/31 | 3,010 | 3,015 | 2,965 | 2,986 | -34 | -1.1% | 108,800 |
| 2025/03/28 | 3,065 | 3,065 | 3,010 | 3,020 | -45 | -1.5% | 74,800 |
| 2025/03/27 | 3,015 | 3,080 | 3,015 | 3,065 | +40 | +1.3% | 100,100 |
| 2025/03/26 | 3,040 | 3,050 | 3,000 | 3,025 | +5 | +0.2% | 104,000 |
| 2025/03/25 | 3,045 | 3,070 | 3,010 | 3,020 | -30 | -1% | 69,200 |
| 2025/03/24 | 3,065 | 3,065 | 3,035 | 3,050 | -25 | -0.8% | 50,900 |
| 2025/03/21 | 3,085 | 3,100 | 3,060 | 3,075 | -30 | -1% | 61,100 |
| 2025/03/19 | 3,070 | 3,120 | 3,070 | 3,105 | +40 | +1.3% | 58,200 |
| 2025/03/18 | 3,060 | 3,095 | 3,050 | 3,065 | +5 | +0.2% | 44,800 |
| 2025/03/17 | 3,045 | 3,065 | 3,025 | 3,060 | +15 | +0.5% | 50,400 |
| 2025/03/14 | 3,010 | 3,045 | 3,005 | 3,045 | ±0 | ±0% | 93,300 |
| 2025/03/13 | 3,010 | 3,060 | 2,993 | 3,045 | -15 | -0.5% | 124,900 |
| 2025/03/12 | 3,060 | 3,080 | 3,030 | 3,060 | -20 | -0.6% | 93,900 |
| 2025/03/11 | 3,055 | 3,100 | 3,045 | 3,080 | +35 | +1.1% | 95,800 |
| 2025/03/10 | 3,070 | 3,085 | 3,020 | 3,045 | -20 | -0.7% | 116,600 |
| 2025/03/07 | 3,010 | 3,075 | 3,010 | 3,065 | +15 | +0.5% | 87,000 |
| 2025/03/06 | 3,035 | 3,070 | 3,035 | 3,050 | +25 | +0.8% | 87,000 |
| 2025/03/05 | 2,981 | 3,045 | 2,954 | 3,025 | +42 | +1.4% | 102,500 |
| 2025/03/04 | 2,965 | 2,994 | 2,961 | 2,983 | +21 | +0.7% | 102,100 |
| 2025/03/03 | 2,934 | 2,983 | 2,929 | 2,962 | +39 | +1.3% | 117,600 |
| 2025/02/28 | 2,936 | 2,936 | 2,896 | 2,923 | -32 | -1.1% | 151,100 |
| 2025/02/27 | 2,942 | 2,958 | 2,936 | 2,955 | +13 | +0.4% | 75,000 |
| 2025/02/26 | 2,948 | 2,957 | 2,932 | 2,942 | -6 | -0.2% | 90,300 |
| 2025/02/25 | 2,897 | 2,948 | 2,882 | 2,948 | +74 | +2.6% | 143,700 |
| 2025/02/21 | 2,916 | 2,943 | 2,862 | 2,874 | -61 | -2.1% | 130,600 |
| 2025/02/20 | 2,961 | 2,992 | 2,934 | 2,935 | -30 | -1% | 95,100 |
| 2025/02/19 | 2,941 | 2,975 | 2,918 | 2,965 | +24 | +0.8% | 120,000 |
| 2025/02/18 | 2,925 | 2,955 | 2,874 | 2,941 | +34 | +1.2% | 227,200 |
| 2025/02/17 | 3,015 | 3,075 | 2,894 | 2,907 | -178 | -5.8% | 382,500 |
| 2025/02/14 | 3,210 | 3,210 | 3,085 | 3,085 | -75 | -2.4% | 125,900 |
| 2025/02/13 | 3,135 | 3,180 | 3,110 | 3,160 | +45 | +1.4% | 121,300 |
| 2025/02/12 | 3,170 | 3,170 | 3,085 | 3,115 | -20 | -0.6% | 69,700 |
| 2025/02/10 | 3,120 | 3,160 | 3,120 | 3,135 | +15 | +0.5% | 37,800 |
| 2025/02/07 | 3,125 | 3,155 | 3,120 | 3,120 | -5 | -0.2% | 50,500 |
| 2025/02/06 | 3,105 | 3,135 | 3,105 | 3,125 | +20 | +0.6% | 67,200 |
| 2025/02/05 | 3,100 | 3,115 | 3,085 | 3,105 | -20 | -0.6% | 73,400 |
| 2025/02/04 | 3,150 | 3,170 | 3,110 | 3,125 | +25 | +0.8% | 84,200 |
| 2025/02/03 | 3,170 | 3,180 | 3,100 | 3,100 | -100 | -3.1% | 93,600 |
| 2025/01/31 | 3,220 | 3,220 | 3,170 | 3,200 | ±0 | ±0% | 69,400 |
| 2025/01/30 | 3,195 | 3,205 | 3,165 | 3,200 | +5 | +0.2% | 99,100 |
| 2025/01/29 | 3,220 | 3,230 | 3,185 | 3,195 | -60 | -1.8% | 71,700 |
| 2025/01/28 | 3,250 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 82,800 |
| 2025/01/27 | 3,215 | 3,240 | 3,190 | 3,230 | +5 | +0.2% | 80,100 |
| 2025/01/24 | 3,185 | 3,240 | 3,185 | 3,225 | +35 | +1.1% | 59,500 |
| 2025/01/23 | 3,210 | 3,210 | 3,170 | 3,190 | -20 | -0.6% | 55,700 |
| 2025/01/22 | 3,210 | 3,255 | 3,205 | 3,210 | +35 | +1.1% | 76,400 |
1～
50
件表示中 / 6055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 | 287,800円 | +5.7% | +0.5% | 3.06% | 18.02倍 | 1.92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 |
| 伊勢化 | 2,013,000円 | +12.7% | +4.9% | 1.89% | 19.00倍 | 2.88倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 74,900円 | -1.1% | -20.8% | 4.54% | 8.28倍 | 0.62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 |
| タカラバイオ | 77,800円 | +4.6% | -11.9% | 2.19% | 93.73倍 | 0.81倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| サカタインクス | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
