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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 5,630 | 5,640 | 5,550 | 5,590 | -40 | -0.7% | 40,600 |
| 2023/01/24 | 5,620 | 5,670 | 5,600 | 5,630 | +30 | +0.5% | 46,100 |
| 2023/01/23 | 5,500 | 5,630 | 5,490 | 5,600 | +200 | +3.7% | 96,800 |
| 2023/01/20 | 5,450 | 5,450 | 5,380 | 5,400 | -60 | -1.1% | 41,800 |
| 2023/01/19 | 5,450 | 5,500 | 5,400 | 5,460 | +50 | +0.9% | 62,200 |
| 2023/01/18 | 5,320 | 5,420 | 5,320 | 5,410 | +130 | +2.5% | 65,300 |
| 2023/01/17 | 5,260 | 5,310 | 5,240 | 5,280 | -30 | -0.6% | 57,200 |
| 2023/01/16 | 5,250 | 5,370 | 5,250 | 5,310 | -10 | -0.2% | 51,800 |
| 2023/01/13 | 5,400 | 5,420 | 5,300 | 5,320 | -160 | -2.9% | 72,500 |
| 2023/01/12 | 5,570 | 5,570 | 5,470 | 5,480 | -130 | -2.3% | 78,500 |
| 2023/01/11 | 5,680 | 5,680 | 5,600 | 5,610 | -50 | -0.9% | 49,400 |
| 2023/01/10 | 5,680 | 5,730 | 5,630 | 5,660 | +60 | +1.1% | 70,200 |
| 2023/01/06 | 5,670 | 5,670 | 5,600 | 5,600 | -50 | -0.9% | 48,000 |
| 2023/01/05 | 5,570 | 5,670 | 5,510 | 5,650 | +40 | +0.7% | 81,800 |
| 2023/01/04 | 5,700 | 5,700 | 5,600 | 5,610 | -110 | -1.9% | 68,000 |
| 2022/12/30 | 5,710 | 5,770 | 5,700 | 5,720 | +40 | +0.7% | 63,200 |
| 2022/12/29 | 5,640 | 5,680 | 5,610 | 5,680 | -50 | -0.9% | 122,600 |
| 2022/12/28 | 5,750 | 5,750 | 5,680 | 5,730 | -20 | -0.3% | 325,800 |
| 2022/12/27 | 5,640 | 5,770 | 5,600 | 5,750 | +190 | +3.4% | 148,800 |
| 2022/12/26 | 5,510 | 5,570 | 5,480 | 5,560 | +30 | +0.5% | 138,100 |
| 2022/12/23 | 5,570 | 5,570 | 5,510 | 5,530 | -30 | -0.5% | 167,100 |
| 2022/12/22 | 5,570 | 5,570 | 5,480 | 5,560 | +50 | +0.9% | 51,800 |
| 2022/12/21 | 5,540 | 5,570 | 5,480 | 5,510 | -50 | -0.9% | 75,900 |
| 2022/12/20 | 5,540 | 5,630 | 5,530 | 5,560 | +50 | +0.9% | 105,900 |
| 2022/12/19 | 5,550 | 5,580 | 5,510 | 5,510 | -70 | -1.3% | 58,600 |
| 2022/12/16 | 5,530 | 5,600 | 5,530 | 5,580 | -30 | -0.5% | 91,500 |
| 2022/12/15 | 5,650 | 5,700 | 5,610 | 5,610 | -50 | -0.9% | 59,900 |
| 2022/12/14 | 5,660 | 5,690 | 5,600 | 5,660 | +130 | +2.4% | 92,700 |
| 2022/12/13 | 5,610 | 5,610 | 5,530 | 5,530 | -40 | -0.7% | 41,400 |
| 2022/12/12 | 5,510 | 5,570 | 5,510 | 5,570 | -40 | -0.7% | 37,500 |
| 2022/12/09 | 5,550 | 5,640 | 5,530 | 5,610 | +60 | +1.1% | 60,900 |
| 2022/12/08 | 5,570 | 5,570 | 5,480 | 5,550 | +80 | +1.5% | 77,600 |
| 2022/12/07 | 5,450 | 5,490 | 5,430 | 5,470 | -50 | -0.9% | 85,700 |
| 2022/12/06 | 5,620 | 5,620 | 5,520 | 5,520 | -130 | -2.3% | 82,500 |
| 2022/12/05 | 5,670 | 5,670 | 5,600 | 5,650 | ±0 | ±0% | 47,700 |
| 2022/12/02 | 5,700 | 5,730 | 5,630 | 5,650 | -150 | -2.6% | 84,600 |
| 2022/12/01 | 5,780 | 5,820 | 5,760 | 5,800 | +100 | +1.8% | 66,800 |
| 2022/11/30 | 5,700 | 5,760 | 5,660 | 5,700 | -100 | -1.7% | 105,200 |
| 2022/11/29 | 5,700 | 5,810 | 5,680 | 5,800 | +10 | +0.2% | 78,300 |
| 2022/11/28 | 5,850 | 5,870 | 5,780 | 5,790 | -60 | -1% | 67,200 |
| 2022/11/25 | 5,850 | 5,880 | 5,830 | 5,850 | +50 | +0.9% | 64,300 |
| 2022/11/24 | 5,870 | 5,900 | 5,780 | 5,800 | +30 | +0.5% | 76,300 |
| 2022/11/22 | 5,700 | 5,810 | 5,690 | 5,770 | +120 | +2.1% | 97,900 |
| 2022/11/21 | 5,750 | 5,750 | 5,610 | 5,650 | ±0 | ±0% | 49,400 |
| 2022/11/18 | 5,850 | 5,850 | 5,650 | 5,650 | -120 | -2.1% | 97,200 |
| 2022/11/17 | 5,700 | 5,810 | 5,690 | 5,770 | +200 | +3.6% | 159,600 |
| 2022/11/16 | 5,370 | 5,590 | 5,350 | 5,570 | +290 | +5.5% | 258,900 |
| 2022/11/15 | 5,250 | 5,520 | 5,240 | 5,280 | +60 | +1.1% | 358,400 |
| 2022/11/14 | 5,320 | 5,460 | 5,220 | 5,220 | -1,000 | -16.1% | 555,300 |
| 2022/11/11 | 6,180 | 6,320 | 6,150 | 6,220 | +110 | +1.8% | 117,200 |
451～
500
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 | 356,500円 | +6.0% | +17.4% | 2.47% | 24.97倍 | 2.42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 | 348,500円 | +15.3% | +15.3% | 2.01% | 13.43倍 | 1.24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 | 546,000円 | +6.1% | -3.5% | 2.20% | 36.03倍 | 1.64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 | 555,000円 | +12.3% | +133.7% | 2.88% | 13.53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 | 81,300円 | -3.7% | -35.7% | 3.69% | 8.16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
