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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 5,900 | 5,900 | 5,850 | 5,880 | +50 | +0.9% | 34,600 |
| 2022/08/25 | 5,910 | 5,910 | 5,800 | 5,830 | -10 | -0.2% | 31,100 |
| 2022/08/24 | 5,890 | 5,920 | 5,810 | 5,840 | -30 | -0.5% | 47,300 |
| 2022/08/23 | 5,830 | 5,910 | 5,830 | 5,870 | -60 | -1% | 37,700 |
| 2022/08/22 | 5,890 | 5,980 | 5,850 | 5,930 | -40 | -0.7% | 49,400 |
| 2022/08/19 | 6,100 | 6,140 | 5,960 | 5,970 | -30 | -0.5% | 71,800 |
| 2022/08/18 | 5,980 | 6,090 | 5,940 | 6,000 | ±0 | ±0% | 109,400 |
| 2022/08/17 | 5,970 | 6,010 | 5,920 | 6,000 | +120 | +2% | 89,000 |
| 2022/08/16 | 5,930 | 5,930 | 5,830 | 5,880 | +20 | +0.3% | 69,500 |
| 2022/08/15 | 5,780 | 5,930 | 5,780 | 5,860 | +150 | +2.6% | 126,200 |
| 2022/08/12 | 5,650 | 5,730 | 5,540 | 5,710 | +110 | +2% | 173,300 |
| 2022/08/10 | 5,270 | 5,620 | 5,260 | 5,600 | +310 | +5.9% | 193,500 |
| 2022/08/09 | 5,290 | 5,400 | 5,290 | 5,290 | ±0 | ±0% | 27,600 |
| 2022/08/08 | 5,320 | 5,330 | 5,260 | 5,290 | -70 | -1.3% | 49,800 |
| 2022/08/05 | 5,310 | 5,400 | 5,310 | 5,360 | +80 | +1.5% | 44,500 |
| 2022/08/04 | 5,310 | 5,320 | 5,230 | 5,280 | +40 | +0.8% | 42,400 |
| 2022/08/03 | 5,280 | 5,290 | 5,240 | 5,240 | -20 | -0.4% | 54,300 |
| 2022/08/02 | 5,410 | 5,430 | 5,240 | 5,260 | -170 | -3.1% | 64,300 |
| 2022/08/01 | 5,360 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 59,900 |
| 2022/07/29 | 5,390 | 5,390 | 5,320 | 5,350 | -10 | -0.2% | 82,000 |
| 2022/07/28 | 5,320 | 5,360 | 5,290 | 5,360 | +40 | +0.8% | 93,300 |
| 2022/07/27 | 5,260 | 5,360 | 5,260 | 5,320 | +20 | +0.4% | 86,300 |
| 2022/07/26 | 5,200 | 5,310 | 5,190 | 5,300 | +50 | +1% | 109,700 |
| 2022/07/25 | 5,240 | 5,260 | 5,160 | 5,250 | +20 | +0.4% | 83,100 |
| 2022/07/22 | 5,190 | 5,240 | 5,170 | 5,230 | +50 | +1% | 50,600 |
| 2022/07/21 | 5,170 | 5,190 | 5,110 | 5,180 | -10 | -0.2% | 53,700 |
| 2022/07/20 | 5,150 | 5,190 | 5,110 | 5,190 | +130 | +2.6% | 80,700 |
| 2022/07/19 | 5,080 | 5,100 | 5,020 | 5,060 | -60 | -1.2% | 45,900 |
| 2022/07/15 | 5,110 | 5,150 | 5,070 | 5,120 | +60 | +1.2% | 49,700 |
| 2022/07/14 | 5,050 | 5,090 | 5,030 | 5,060 | +40 | +0.8% | 30,400 |
| 2022/07/13 | 5,090 | 5,100 | 4,995 | 5,020 | -60 | -1.2% | 52,000 |
| 2022/07/12 | 5,120 | 5,120 | 5,020 | 5,080 | -70 | -1.4% | 52,200 |
| 2022/07/11 | 5,080 | 5,160 | 5,080 | 5,150 | +80 | +1.6% | 54,700 |
| 2022/07/08 | 5,080 | 5,130 | 5,010 | 5,070 | -10 | -0.2% | 70,600 |
| 2022/07/07 | 5,050 | 5,130 | 5,000 | 5,080 | +50 | +1% | 65,000 |
| 2022/07/06 | 4,825 | 5,040 | 4,825 | 5,030 | +170 | +3.5% | 99,600 |
| 2022/07/05 | 4,875 | 4,875 | 4,805 | 4,860 | +25 | +0.5% | 48,800 |
| 2022/07/04 | 4,865 | 4,885 | 4,810 | 4,835 | +40 | +0.8% | 57,700 |
| 2022/07/01 | 4,810 | 4,900 | 4,755 | 4,795 | +30 | +0.6% | 80,400 |
| 2022/06/30 | 4,770 | 4,815 | 4,685 | 4,765 | +5 | +0.1% | 122,600 |
| 2022/06/29 | 4,710 | 4,790 | 4,600 | 4,760 | -55 | -1.1% | 190,500 |
| 2022/06/28 | 4,735 | 4,845 | 4,720 | 4,815 | -45 | -0.9% | 184,400 |
| 2022/06/27 | 4,760 | 4,875 | 4,710 | 4,860 | +145 | +3.1% | 134,900 |
| 2022/06/24 | 4,665 | 4,735 | 4,660 | 4,715 | +105 | +2.3% | 74,600 |
| 2022/06/23 | 4,460 | 4,620 | 4,445 | 4,610 | +185 | +4.2% | 118,700 |
| 2022/06/22 | 4,415 | 4,445 | 4,360 | 4,425 | +80 | +1.8% | 101,600 |
| 2022/06/21 | 4,360 | 4,420 | 4,330 | 4,345 | +80 | +1.9% | 159,200 |
| 2022/06/20 | 4,420 | 4,420 | 4,220 | 4,265 | -140 | -3.2% | 257,900 |
| 2022/06/17 | 4,590 | 4,600 | 4,355 | 4,405 | -395 | -8.2% | 349,800 |
| 2022/06/16 | 5,000 | 5,010 | 4,800 | 4,800 | -130 | -2.6% | 110,000 |
551～
600
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 | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30倍 | 2.36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 | 345,500円 | +15.3% | +15.3% | 2.03% | 13.31倍 | 1.23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 | 548,000円 | +6.1% | -3.5% | 2.19% | 36.16倍 | 1.65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 | 558,000円 | +12.3% | +133.7% | 2.87% | 13.60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 | 81,400円 | -3.7% | -35.7% | 3.69% | 8.17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
