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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 5,590 | 5,650 | 5,560 | 5,600 | -10 | -0.2% | 38,400 |
| 2022/01/14 | 5,560 | 5,610 | 5,510 | 5,610 | +10 | +0.2% | 64,200 |
| 2022/01/13 | 5,650 | 5,660 | 5,590 | 5,600 | -70 | -1.2% | 66,400 |
| 2022/01/12 | 5,600 | 5,730 | 5,560 | 5,670 | +150 | +2.7% | 74,700 |
| 2022/01/11 | 5,650 | 5,650 | 5,480 | 5,520 | -190 | -3.3% | 94,300 |
| 2022/01/07 | 5,710 | 5,790 | 5,700 | 5,710 | +60 | +1.1% | 67,800 |
| 2022/01/06 | 5,680 | 5,790 | 5,650 | 5,650 | -130 | -2.2% | 62,000 |
| 2022/01/05 | 5,690 | 5,810 | 5,690 | 5,780 | +20 | +0.3% | 46,400 |
| 2022/01/04 | 5,740 | 5,790 | 5,700 | 5,760 | +60 | +1.1% | 47,800 |
| 2021/12/30 | 5,760 | 5,770 | 5,700 | 5,700 | -30 | -0.5% | 47,200 |
| 2021/12/29 | 5,700 | 5,750 | 5,660 | 5,730 | -60 | -1% | 84,300 |
| 2021/12/28 | 5,670 | 5,800 | 5,660 | 5,790 | +150 | +2.7% | 235,100 |
| 2021/12/27 | 5,660 | 5,670 | 5,610 | 5,640 | -20 | -0.4% | 163,600 |
| 2021/12/24 | 5,700 | 5,720 | 5,630 | 5,660 | -30 | -0.5% | 139,700 |
| 2021/12/23 | 5,790 | 5,820 | 5,680 | 5,690 | -50 | -0.9% | 105,800 |
| 2021/12/22 | 5,730 | 5,790 | 5,700 | 5,740 | -10 | -0.2% | 70,500 |
| 2021/12/21 | 5,790 | 5,800 | 5,700 | 5,750 | +30 | +0.5% | 86,700 |
| 2021/12/20 | 5,660 | 5,730 | 5,650 | 5,720 | -10 | -0.2% | 75,200 |
| 2021/12/17 | 5,840 | 5,870 | 5,710 | 5,730 | -130 | -2.2% | 107,000 |
| 2021/12/16 | 5,790 | 5,890 | 5,770 | 5,860 | +170 | +3% | 109,700 |
| 2021/12/15 | 5,720 | 5,720 | 5,650 | 5,690 | +20 | +0.4% | 66,000 |
| 2021/12/14 | 5,720 | 5,730 | 5,670 | 5,670 | -50 | -0.9% | 59,300 |
| 2021/12/13 | 5,740 | 5,790 | 5,710 | 5,720 | +40 | +0.7% | 50,200 |
| 2021/12/10 | 5,740 | 5,800 | 5,650 | 5,680 | -100 | -1.7% | 78,300 |
| 2021/12/09 | 5,750 | 5,820 | 5,740 | 5,780 | +20 | +0.3% | 42,300 |
| 2021/12/08 | 5,890 | 5,890 | 5,760 | 5,760 | -30 | -0.5% | 59,800 |
| 2021/12/07 | 5,710 | 5,790 | 5,650 | 5,790 | +200 | +3.6% | 58,000 |
| 2021/12/06 | 5,670 | 5,690 | 5,580 | 5,590 | -80 | -1.4% | 72,600 |
| 2021/12/03 | 5,560 | 5,680 | 5,530 | 5,670 | +150 | +2.7% | 105,300 |
| 2021/12/02 | 5,510 | 5,600 | 5,510 | 5,520 | -40 | -0.7% | 111,300 |
| 2021/12/01 | 5,700 | 5,700 | 5,540 | 5,560 | -200 | -3.5% | 145,100 |
| 2021/11/30 | 5,940 | 6,000 | 5,750 | 5,760 | -230 | -3.8% | 146,400 |
| 2021/11/29 | 5,990 | 6,130 | 5,950 | 5,990 | -200 | -3.2% | 114,300 |
| 2021/11/26 | 6,320 | 6,320 | 6,130 | 6,190 | -40 | -0.6% | 111,200 |
| 2021/11/25 | 6,120 | 6,270 | 6,120 | 6,230 | +130 | +2.1% | 122,000 |
| 2021/11/24 | 6,070 | 6,130 | 6,050 | 6,100 | +10 | +0.2% | 94,700 |
| 2021/11/22 | 6,050 | 6,090 | 5,970 | 6,090 | +40 | +0.7% | 102,800 |
| 2021/11/19 | 6,010 | 6,070 | 5,990 | 6,050 | +130 | +2.2% | 114,000 |
| 2021/11/18 | 5,970 | 6,100 | 5,910 | 5,920 | +50 | +0.9% | 138,200 |
| 2021/11/17 | 5,790 | 5,970 | 5,750 | 5,870 | +70 | +1.2% | 266,200 |
| 2021/11/16 | 6,100 | 6,110 | 5,780 | 5,800 | -370 | -6% | 473,700 |
| 2021/11/15 | 6,390 | 6,450 | 6,110 | 6,170 | -870 | -12.4% | 501,800 |
| 2021/11/12 | 6,940 | 7,070 | 6,930 | 7,040 | +110 | +1.6% | 81,600 |
| 2021/11/11 | 6,930 | 6,960 | 6,860 | 6,930 | ±0 | ±0% | 73,000 |
| 2021/11/10 | 6,920 | 7,020 | 6,900 | 6,930 | +10 | +0.1% | 93,100 |
| 2021/11/09 | 6,860 | 6,960 | 6,850 | 6,920 | +80 | +1.2% | 44,200 |
| 2021/11/08 | 6,860 | 6,870 | 6,820 | 6,840 | +20 | +0.3% | 24,200 |
| 2021/11/05 | 6,920 | 6,940 | 6,820 | 6,820 | -100 | -1.4% | 37,200 |
| 2021/11/04 | 6,970 | 6,970 | 6,870 | 6,920 | +10 | +0.1% | 46,300 |
| 2021/11/02 | 6,940 | 6,960 | 6,870 | 6,910 | -140 | -2% | 54,500 |
701～
750
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
