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 |
|---|---|---|---|---|---|---|---|
| 2022/03/01 | 6,050 | 6,120 | 6,000 | 6,020 | -70 | -1.1% | 79,400 |
| 2022/02/28 | 5,880 | 6,110 | 5,850 | 6,090 | +210 | +3.6% | 120,700 |
| 2022/02/25 | 5,770 | 5,930 | 5,770 | 5,880 | +30 | +0.5% | 69,900 |
| 2022/02/24 | 5,770 | 5,870 | 5,770 | 5,850 | -20 | -0.3% | 63,600 |
| 2022/02/22 | 5,870 | 5,910 | 5,770 | 5,870 | -150 | -2.5% | 90,900 |
| 2022/02/21 | 5,910 | 6,020 | 5,880 | 6,020 | -70 | -1.1% | 57,700 |
| 2022/02/18 | 5,970 | 6,140 | 5,900 | 6,090 | +80 | +1.3% | 89,500 |
| 2022/02/17 | 6,010 | 6,120 | 5,960 | 6,010 | -60 | -1% | 97,600 |
| 2022/02/16 | 5,780 | 6,110 | 5,780 | 6,070 | +290 | +5% | 150,300 |
| 2022/02/15 | 5,800 | 5,950 | 5,700 | 5,780 | -110 | -1.9% | 152,400 |
| 2022/02/14 | 5,770 | 6,070 | 5,750 | 5,890 | +420 | +7.7% | 313,100 |
| 2022/02/10 | 5,600 | 5,660 | 5,250 | 5,470 | -120 | -2.1% | 191,900 |
| 2022/02/09 | 5,580 | 5,590 | 5,480 | 5,590 | +100 | +1.8% | 57,000 |
| 2022/02/08 | 5,530 | 5,560 | 5,470 | 5,490 | +40 | +0.7% | 34,500 |
| 2022/02/07 | 5,440 | 5,510 | 5,420 | 5,450 | -40 | -0.7% | 44,900 |
| 2022/02/04 | 5,380 | 5,500 | 5,380 | 5,490 | +60 | +1.1% | 43,700 |
| 2022/02/03 | 5,440 | 5,490 | 5,410 | 5,430 | -70 | -1.3% | 46,900 |
| 2022/02/02 | 5,360 | 5,530 | 5,360 | 5,500 | +140 | +2.6% | 55,600 |
| 2022/02/01 | 5,430 | 5,450 | 5,320 | 5,360 | -30 | -0.6% | 67,200 |
| 2022/01/31 | 5,300 | 5,440 | 5,260 | 5,390 | +70 | +1.3% | 59,600 |
| 2022/01/28 | 5,320 | 5,360 | 5,280 | 5,320 | +60 | +1.1% | 58,600 |
| 2022/01/27 | 5,480 | 5,490 | 5,230 | 5,260 | -310 | -5.6% | 133,400 |
| 2022/01/26 | 5,530 | 5,630 | 5,530 | 5,570 | -40 | -0.7% | 41,400 |
| 2022/01/25 | 5,610 | 5,660 | 5,550 | 5,610 | ±0 | ±0% | 93,300 |
| 2022/01/24 | 5,540 | 5,620 | 5,510 | 5,610 | +120 | +2.2% | 79,400 |
| 2022/01/21 | 5,280 | 5,490 | 5,280 | 5,490 | +110 | +2% | 69,100 |
| 2022/01/20 | 5,310 | 5,450 | 5,310 | 5,380 | -30 | -0.6% | 93,500 |
| 2022/01/19 | 5,470 | 5,510 | 5,360 | 5,410 | -260 | -4.6% | 134,100 |
| 2022/01/18 | 5,600 | 5,690 | 5,600 | 5,670 | +70 | +1.3% | 71,100 |
| 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 |
801～
850
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
