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 |
|---|---|---|---|---|---|---|---|
| 2023/03/08 | 5,590 | 5,680 | 5,580 | 5,670 | +70 | +1.3% | 40,800 |
| 2023/03/07 | 5,630 | 5,670 | 5,580 | 5,600 | ±0 | ±0% | 48,500 |
| 2023/03/06 | 5,600 | 5,620 | 5,560 | 5,600 | -30 | -0.5% | 37,400 |
| 2023/03/03 | 5,610 | 5,700 | 5,550 | 5,630 | +20 | +0.4% | 85,100 |
| 2023/03/02 | 5,540 | 5,620 | 5,520 | 5,610 | +70 | +1.3% | 44,100 |
| 2023/03/01 | 5,650 | 5,650 | 5,490 | 5,540 | -160 | -2.8% | 100,300 |
| 2023/02/28 | 5,680 | 5,730 | 5,640 | 5,700 | +10 | +0.2% | 63,500 |
| 2023/02/27 | 5,800 | 5,810 | 5,670 | 5,690 | -140 | -2.4% | 80,300 |
| 2023/02/24 | 5,840 | 5,840 | 5,730 | 5,830 | +10 | +0.2% | 89,600 |
| 2023/02/22 | 5,790 | 5,850 | 5,760 | 5,820 | +10 | +0.2% | 65,400 |
| 2023/02/21 | 5,820 | 5,860 | 5,780 | 5,810 | -10 | -0.2% | 38,500 |
| 2023/02/20 | 5,730 | 5,870 | 5,710 | 5,820 | +80 | +1.4% | 74,700 |
| 2023/02/17 | 5,750 | 5,790 | 5,710 | 5,740 | -10 | -0.2% | 57,500 |
| 2023/02/16 | 5,700 | 5,760 | 5,660 | 5,750 | +120 | +2.1% | 71,800 |
| 2023/02/15 | 5,720 | 5,770 | 5,610 | 5,630 | -70 | -1.2% | 92,400 |
| 2023/02/14 | 5,550 | 5,790 | 5,490 | 5,700 | +220 | +4% | 131,600 |
| 2023/02/13 | 5,510 | 5,550 | 5,460 | 5,480 | ±0 | ±0% | 54,700 |
| 2023/02/10 | 5,370 | 5,500 | 5,360 | 5,480 | +70 | +1.3% | 27,900 |
| 2023/02/09 | 5,470 | 5,480 | 5,410 | 5,410 | -80 | -1.5% | 40,700 |
| 2023/02/08 | 5,550 | 5,570 | 5,480 | 5,490 | -30 | -0.5% | 41,500 |
| 2023/02/07 | 5,550 | 5,600 | 5,510 | 5,520 | +30 | +0.5% | 46,600 |
| 2023/02/06 | 5,570 | 5,590 | 5,440 | 5,490 | -20 | -0.4% | 47,300 |
| 2023/02/03 | 5,590 | 5,590 | 5,480 | 5,510 | -120 | -2.1% | 45,500 |
| 2023/02/02 | 5,650 | 5,660 | 5,620 | 5,630 | +10 | +0.2% | 26,500 |
| 2023/02/01 | 5,740 | 5,770 | 5,610 | 5,620 | -80 | -1.4% | 41,800 |
| 2023/01/31 | 5,740 | 5,740 | 5,660 | 5,700 | -20 | -0.3% | 53,500 |
| 2023/01/30 | 5,620 | 5,720 | 5,620 | 5,720 | +90 | +1.6% | 47,200 |
| 2023/01/27 | 5,650 | 5,670 | 5,600 | 5,630 | -20 | -0.4% | 30,400 |
| 2023/01/26 | 5,590 | 5,660 | 5,590 | 5,650 | +60 | +1.1% | 34,200 |
| 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 |
551～
600
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
