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 |
|---|---|---|---|---|---|---|---|
| 2022/10/28 | 5,970 | 6,140 | 5,970 | 6,110 | +70 | +1.2% | 242,200 |
| 2022/10/27 | 6,000 | 6,080 | 5,960 | 6,040 | +90 | +1.5% | 89,600 |
| 2022/10/26 | 5,890 | 5,970 | 5,850 | 5,950 | +130 | +2.2% | 75,600 |
| 2022/10/25 | 5,930 | 5,930 | 5,820 | 5,820 | -40 | -0.7% | 64,800 |
| 2022/10/24 | 6,010 | 6,020 | 5,860 | 5,860 | -90 | -1.5% | 69,900 |
| 2022/10/21 | 6,060 | 6,120 | 5,950 | 5,950 | -90 | -1.5% | 73,300 |
| 2022/10/20 | 6,000 | 6,080 | 6,000 | 6,040 | -40 | -0.7% | 72,600 |
| 2022/10/19 | 6,120 | 6,160 | 6,050 | 6,080 | +10 | +0.2% | 94,700 |
| 2022/10/18 | 6,190 | 6,190 | 6,050 | 6,070 | -40 | -0.7% | 78,100 |
| 2022/10/17 | 6,150 | 6,160 | 6,080 | 6,110 | -130 | -2.1% | 75,200 |
| 2022/10/14 | 6,250 | 6,280 | 6,210 | 6,240 | +90 | +1.5% | 62,000 |
| 2022/10/13 | 6,270 | 6,270 | 6,110 | 6,150 | -120 | -1.9% | 86,800 |
| 2022/10/12 | 6,250 | 6,340 | 6,250 | 6,270 | +30 | +0.5% | 54,100 |
| 2022/10/11 | 6,210 | 6,270 | 6,190 | 6,240 | +30 | +0.5% | 58,300 |
| 2022/10/07 | 6,190 | 6,270 | 6,170 | 6,210 | -60 | -1% | 87,400 |
| 2022/10/06 | 6,260 | 6,350 | 6,240 | 6,270 | -20 | -0.3% | 102,500 |
| 2022/10/05 | 6,480 | 6,480 | 6,250 | 6,290 | -150 | -2.3% | 124,200 |
| 2022/10/04 | 6,390 | 6,470 | 6,350 | 6,440 | +120 | +1.9% | 84,500 |
| 2022/10/03 | 6,320 | 6,360 | 6,160 | 6,320 | -50 | -0.8% | 72,800 |
| 2022/09/30 | 6,320 | 6,420 | 6,300 | 6,370 | -20 | -0.3% | 88,900 |
| 2022/09/29 | 6,370 | 6,400 | 6,280 | 6,390 | +120 | +1.9% | 84,700 |
| 2022/09/28 | 6,280 | 6,310 | 6,180 | 6,270 | -70 | -1.1% | 111,800 |
| 2022/09/27 | 6,380 | 6,400 | 6,300 | 6,340 | +10 | +0.2% | 95,200 |
| 2022/09/26 | 6,330 | 6,410 | 6,280 | 6,330 | -30 | -0.5% | 100,300 |
| 2022/09/22 | 6,280 | 6,380 | 6,210 | 6,360 | +30 | +0.5% | 85,400 |
| 2022/09/21 | 6,430 | 6,450 | 6,330 | 6,330 | -70 | -1.1% | 86,800 |
| 2022/09/20 | 6,410 | 6,480 | 6,380 | 6,400 | +70 | +1.1% | 107,300 |
| 2022/09/16 | 6,330 | 6,350 | 6,250 | 6,330 | -60 | -0.9% | 81,000 |
| 2022/09/15 | 6,430 | 6,450 | 6,350 | 6,390 | +50 | +0.8% | 61,500 |
| 2022/09/14 | 6,360 | 6,380 | 6,300 | 6,340 | -120 | -1.9% | 77,600 |
| 2022/09/13 | 6,400 | 6,470 | 6,360 | 6,460 | +90 | +1.4% | 78,000 |
| 2022/09/12 | 6,330 | 6,400 | 6,330 | 6,370 | +110 | +1.8% | 67,900 |
| 2022/09/09 | 6,180 | 6,290 | 6,170 | 6,260 | +90 | +1.5% | 124,400 |
| 2022/09/08 | 6,170 | 6,190 | 6,100 | 6,170 | +60 | +1% | 97,900 |
| 2022/09/07 | 6,020 | 6,130 | 5,990 | 6,110 | +70 | +1.2% | 90,100 |
| 2022/09/06 | 6,050 | 6,120 | 6,040 | 6,040 | +20 | +0.3% | 71,400 |
| 2022/09/05 | 6,070 | 6,070 | 5,950 | 6,020 | -110 | -1.8% | 88,100 |
| 2022/09/02 | 5,980 | 6,210 | 5,950 | 6,130 | +140 | +2.3% | 205,800 |
| 2022/09/01 | 5,960 | 6,040 | 5,900 | 5,990 | +90 | +1.5% | 119,700 |
| 2022/08/31 | 5,850 | 5,900 | 5,810 | 5,900 | -50 | -0.8% | 75,000 |
| 2022/08/30 | 5,920 | 5,950 | 5,900 | 5,950 | +100 | +1.7% | 74,700 |
| 2022/08/29 | 5,750 | 5,850 | 5,710 | 5,850 | -30 | -0.5% | 65,700 |
| 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 |
601～
650
件表示中 / 6060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 | 276,000円 | +5.7% | +0.5% | 3.19% | 17.28倍 | 1.84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 |
| 未来工業 | 363,500円 | +2.7% | -9.7% | 3.58% | 12.86倍 | 1.15倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| タカラバイオ | 76,300円 | +4.6% | -11.9% | 2.23% | 91.93倍 | 0.79倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| サカタインクス | 167,400円 | +9.1% | +24.1% | 5.38% | 7.67倍 | 0.74倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 232,400円 | +6.4% | +15.3% | 4.52% | 8.49倍 | 1.23倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
市場注目の銘柄
チャート関連のコラム
