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 |
|---|---|---|---|---|---|---|---|
| 2023/08/02 | 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 |
| 2023/07/20 | 4,948 | 4,969 | 4,887 | 4,887 | -42 | -0.9% | 79,000 |
| 2023/07/19 | 4,925 | 4,939 | 4,887 | 4,929 | +35 | +0.7% | 106,500 |
| 2023/07/18 | 4,984 | 4,998 | 4,889 | 4,894 | -77 | -1.5% | 77,300 |
| 2023/07/14 | 4,987 | 5,010 | 4,970 | 4,971 | +3 | +0.1% | 83,000 |
| 2023/07/13 | 5,010 | 5,021 | 4,933 | 4,968 | -26 | -0.5% | 96,700 |
| 2023/07/12 | 4,970 | 5,007 | 4,963 | 4,994 | -1 | ±0% | 111,700 |
| 2023/07/11 | 5,000 | 5,043 | 4,975 | 4,995 | +30 | +0.6% | 98,500 |
| 2023/07/10 | 4,916 | 4,989 | 4,896 | 4,965 | +57 | +1.2% | 110,700 |
| 2023/07/07 | 4,905 | 4,955 | 4,886 | 4,908 | -57 | -1.1% | 99,300 |
| 2023/07/06 | 5,008 | 5,041 | 4,955 | 4,965 | -77 | -1.5% | 97,500 |
| 2023/07/05 | 4,934 | 5,046 | 4,929 | 5,042 | +46 | +0.9% | 118,300 |
| 2023/07/04 | 4,922 | 5,005 | 4,917 | 4,996 | +16 | +0.3% | 157,900 |
| 2023/07/03 | 4,973 | 5,010 | 4,960 | 4,980 | +66 | +1.3% | 112,600 |
| 2023/06/30 | 4,960 | 4,966 | 4,881 | 4,914 | -111 | -2.2% | 173,300 |
| 2023/06/29 | 5,134 | 5,162 | 5,012 | 5,025 | -90 | -1.8% | 175,400 |
| 2023/06/28 | 5,050 | 5,147 | 5,050 | 5,115 | +108 | +2.2% | 202,300 |
| 2023/06/27 | 5,039 | 5,051 | 4,984 | 5,007 | -33 | -0.7% | 112,400 |
| 2023/06/26 | 5,028 | 5,054 | 4,985 | 5,040 | -32 | -0.6% | 125,800 |
| 2023/06/23 | 5,166 | 5,174 | 5,045 | 5,072 | -60 | -1.2% | 124,500 |
| 2023/06/22 | 5,221 | 5,229 | 5,112 | 5,132 | -39 | -0.8% | 169,800 |
| 2023/06/21 | 5,191 | 5,259 | 5,152 | 5,171 | -62 | -1.2% | 244,800 |
| 2023/06/20 | 5,187 | 5,235 | 5,176 | 5,233 | +18 | +0.3% | 124,800 |
| 2023/06/19 | 5,266 | 5,320 | 5,171 | 5,215 | -43 | -0.8% | 174,000 |
| 2023/06/16 | 5,161 | 5,269 | 5,130 | 5,258 | +130 | +2.5% | 302,100 |
| 2023/06/15 | 5,125 | 5,165 | 5,119 | 5,128 | +18 | +0.4% | 193,200 |
| 2023/06/14 | 5,090 | 5,140 | 5,087 | 5,110 | +20 | +0.4% | 125,900 |
| 2023/06/13 | 5,138 | 5,143 | 5,068 | 5,090 | -50 | -1% | 223,700 |
| 2023/06/12 | 5,069 | 5,161 | 5,069 | 5,140 | +122 | +2.4% | 228,100 |
| 2023/06/09 | 4,988 | 5,069 | 4,985 | 5,018 | +127 | +2.6% | 285,100 |
| 2023/06/08 | 4,882 | 4,906 | 4,849 | 4,891 | +79 | +1.6% | 198,500 |
| 2023/06/07 | 4,849 | 4,856 | 4,779 | 4,812 | +25 | +0.5% | 248,900 |
| 2023/06/06 | 4,810 | 4,810 | 4,752 | 4,787 | -73 | -1.5% | 163,800 |
| 2023/06/05 | 4,790 | 4,888 | 4,780 | 4,860 | +140 | +3% | 223,200 |
| 2023/06/02 | 4,630 | 4,735 | 4,630 | 4,720 | +85 | +1.8% | 247,200 |
| 2023/06/01 | 4,665 | 4,755 | 4,590 | 4,635 | +35 | +0.8% | 276,200 |
| 2023/05/31 | 4,670 | 4,705 | 4,600 | 4,600 | -120 | -2.5% | 394,200 |
| 2023/05/30 | 4,770 | 4,770 | 4,675 | 4,720 | -110 | -2.3% | 230,700 |
| 2023/05/29 | 4,915 | 4,950 | 4,790 | 4,830 | -60 | -1.2% | 274,400 |
| 2023/05/26 | 4,985 | 5,010 | 4,885 | 4,890 | -120 | -2.4% | 276,700 |
| 2023/05/25 | 5,080 | 5,120 | 5,000 | 5,010 | -90 | -1.8% | 100,900 |
| 2023/05/24 | 5,160 | 5,170 | 5,080 | 5,100 | -80 | -1.5% | 106,000 |
451～
500
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 |
| 天 馬 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
