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 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 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 |
| 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 |
601～
650
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000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。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
