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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 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 |
| 2022/06/15 | 4,980 | 4,990 | 4,870 | 4,930 | -70 | -1.4% | 109,300 |
| 2022/06/14 | 4,970 | 5,080 | 4,970 | 5,000 | -20 | -0.4% | 85,900 |
| 2022/06/13 | 5,010 | 5,030 | 5,000 | 5,020 | -40 | -0.8% | 52,500 |
| 2022/06/10 | 5,050 | 5,090 | 5,010 | 5,060 | -60 | -1.2% | 68,900 |
| 2022/06/09 | 5,120 | 5,160 | 5,070 | 5,120 | +30 | +0.6% | 63,600 |
| 2022/06/08 | 5,100 | 5,130 | 5,070 | 5,090 | +20 | +0.4% | 45,300 |
| 2022/06/07 | 5,130 | 5,160 | 5,070 | 5,070 | -40 | -0.8% | 47,500 |
| 2022/06/06 | 5,060 | 5,130 | 5,060 | 5,110 | -30 | -0.6% | 51,500 |
| 2022/06/03 | 5,200 | 5,210 | 5,130 | 5,140 | +10 | +0.2% | 90,800 |
| 2022/06/02 | 5,160 | 5,170 | 5,100 | 5,130 | -120 | -2.3% | 90,900 |
| 2022/06/01 | 5,160 | 5,250 | 5,140 | 5,250 | +140 | +2.7% | 88,200 |
| 2022/05/31 | 5,190 | 5,210 | 5,090 | 5,110 | -80 | -1.5% | 126,700 |
| 2022/05/30 | 5,100 | 5,210 | 5,080 | 5,190 | +130 | +2.6% | 168,200 |
| 2022/05/27 | 5,060 | 5,110 | 5,050 | 5,060 | +10 | +0.2% | 63,400 |
| 2022/05/26 | 5,070 | 5,130 | 5,050 | 5,050 | -20 | -0.4% | 74,000 |
| 2022/05/25 | 5,120 | 5,120 | 5,040 | 5,070 | -30 | -0.6% | 59,000 |
| 2022/05/24 | 5,130 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 71,200 |
| 2022/05/23 | 5,040 | 5,140 | 5,040 | 5,120 | +150 | +3% | 75,800 |
| 2022/05/20 | 5,010 | 5,060 | 4,965 | 4,970 | -15 | -0.3% | 58,200 |
| 2022/05/19 | 4,995 | 5,030 | 4,915 | 4,985 | -85 | -1.7% | 74,500 |
| 2022/05/18 | 5,140 | 5,140 | 5,030 | 5,070 | -10 | -0.2% | 82,800 |
| 2022/05/17 | 5,070 | 5,160 | 5,030 | 5,080 | -90 | -1.7% | 58,800 |
| 2022/05/16 | 5,180 | 5,260 | 5,110 | 5,170 | +50 | +1% | 69,800 |
| 2022/05/13 | 5,000 | 5,180 | 5,000 | 5,120 | +100 | +2% | 119,800 |
| 2022/05/12 | 5,070 | 5,070 | 4,985 | 5,020 | -90 | -1.8% | 96,900 |
| 2022/05/11 | 5,110 | 5,150 | 5,060 | 5,110 | -40 | -0.8% | 72,500 |
| 2022/05/10 | 5,030 | 5,170 | 4,990 | 5,150 | +70 | +1.4% | 83,500 |
| 2022/05/09 | 5,360 | 5,380 | 5,050 | 5,080 | -280 | -5.2% | 144,600 |
| 2022/05/06 | 5,350 | 5,420 | 5,270 | 5,360 | -90 | -1.7% | 73,500 |
| 2022/05/02 | 5,480 | 5,500 | 5,390 | 5,450 | +20 | +0.4% | 53,900 |
| 2022/04/28 | 5,310 | 5,450 | 5,300 | 5,430 | +80 | +1.5% | 55,000 |
| 2022/04/27 | 5,230 | 5,380 | 5,210 | 5,350 | -20 | -0.4% | 146,600 |
751～
800
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
