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 |
|---|---|---|---|---|---|---|---|
| 2021/06/07 | 6,300 | 6,340 | 6,280 | 6,310 | +40 | +0.6% | 49,900 |
| 2021/06/04 | 6,200 | 6,290 | 6,200 | 6,270 | +20 | +0.3% | 52,400 |
| 2021/06/03 | 6,230 | 6,290 | 6,220 | 6,250 | ±0 | ±0% | 52,600 |
| 2021/06/02 | 6,170 | 6,300 | 6,170 | 6,250 | +70 | +1.1% | 106,400 |
| 2021/06/01 | 6,180 | 6,210 | 6,130 | 6,180 | -50 | -0.8% | 58,500 |
| 2021/05/31 | 6,200 | 6,330 | 6,140 | 6,230 | +100 | +1.6% | 79,500 |
| 2021/05/28 | 6,220 | 6,310 | 6,100 | 6,130 | -70 | -1.1% | 100,700 |
| 2021/05/27 | 6,280 | 6,300 | 6,200 | 6,200 | -40 | -0.6% | 83,200 |
| 2021/05/26 | 6,150 | 6,300 | 6,150 | 6,240 | +50 | +0.8% | 81,700 |
| 2021/05/25 | 6,150 | 6,250 | 6,120 | 6,190 | +70 | +1.1% | 62,100 |
| 2021/05/24 | 6,120 | 6,180 | 6,090 | 6,120 | -30 | -0.5% | 44,300 |
| 2021/05/21 | 6,160 | 6,250 | 6,130 | 6,150 | -10 | -0.2% | 63,400 |
| 2021/05/20 | 6,110 | 6,230 | 6,110 | 6,160 | +70 | +1.1% | 59,000 |
| 2021/05/19 | 6,030 | 6,120 | 6,010 | 6,090 | +30 | +0.5% | 72,900 |
| 2021/05/18 | 6,000 | 6,110 | 5,990 | 6,060 | +30 | +0.5% | 84,100 |
| 2021/05/17 | 6,010 | 6,070 | 5,970 | 6,030 | +80 | +1.3% | 59,200 |
| 2021/05/14 | 5,900 | 6,010 | 5,860 | 5,950 | ±0 | ±0% | 51,300 |
| 2021/05/13 | 6,000 | 6,090 | 5,940 | 5,950 | +10 | +0.2% | 112,700 |
| 2021/05/12 | 6,000 | 6,230 | 5,940 | 5,940 | +300 | +5.3% | 275,700 |
| 2021/05/11 | 5,690 | 5,740 | 5,610 | 5,640 | -150 | -2.6% | 78,200 |
| 2021/05/10 | 5,740 | 5,820 | 5,700 | 5,790 | +20 | +0.3% | 63,700 |
| 2021/05/07 | 5,820 | 5,830 | 5,750 | 5,770 | -140 | -2.4% | 84,000 |
| 2021/05/06 | 5,840 | 5,950 | 5,820 | 5,910 | +90 | +1.5% | 62,600 |
| 2021/04/30 | 5,890 | 5,930 | 5,810 | 5,820 | -30 | -0.5% | 48,400 |
| 2021/04/28 | 5,890 | 5,920 | 5,830 | 5,850 | -40 | -0.7% | 43,700 |
| 2021/04/27 | 5,870 | 5,940 | 5,830 | 5,890 | ±0 | ±0% | 48,200 |
| 2021/04/26 | 5,890 | 5,940 | 5,840 | 5,890 | ±0 | ±0% | 50,500 |
| 2021/04/23 | 5,810 | 5,910 | 5,810 | 5,890 | +10 | +0.2% | 30,800 |
| 2021/04/22 | 5,840 | 5,920 | 5,840 | 5,880 | +100 | +1.7% | 29,900 |
| 2021/04/21 | 5,830 | 5,830 | 5,760 | 5,780 | -110 | -1.9% | 43,300 |
| 2021/04/20 | 5,950 | 5,950 | 5,880 | 5,890 | -110 | -1.8% | 48,100 |
| 2021/04/19 | 6,090 | 6,130 | 6,000 | 6,000 | -110 | -1.8% | 39,900 |
| 2021/04/16 | 6,100 | 6,150 | 6,070 | 6,110 | -30 | -0.5% | 27,600 |
| 2021/04/15 | 6,120 | 6,190 | 6,070 | 6,140 | -80 | -1.3% | 48,100 |
| 2021/04/14 | 6,150 | 6,250 | 6,120 | 6,220 | +100 | +1.6% | 66,100 |
| 2021/04/13 | 6,140 | 6,180 | 6,110 | 6,120 | +20 | +0.3% | 33,800 |
| 2021/04/12 | 6,080 | 6,140 | 6,030 | 6,100 | +60 | +1% | 25,700 |
| 2021/04/09 | 5,960 | 6,060 | 5,950 | 6,040 | +40 | +0.7% | 59,000 |
| 2021/04/08 | 6,040 | 6,040 | 5,970 | 6,000 | -50 | -0.8% | 44,100 |
| 2021/04/07 | 6,040 | 6,070 | 5,990 | 6,050 | +20 | +0.3% | 60,900 |
| 2021/04/06 | 6,120 | 6,180 | 5,990 | 6,030 | -120 | -2% | 50,800 |
| 2021/04/05 | 6,220 | 6,220 | 6,130 | 6,150 | -70 | -1.1% | 31,500 |
| 2021/04/02 | 6,240 | 6,260 | 6,180 | 6,220 | -40 | -0.6% | 30,700 |
| 2021/04/01 | 6,130 | 6,320 | 6,130 | 6,260 | +190 | +3.1% | 85,700 |
| 2021/03/31 | 6,090 | 6,160 | 6,050 | 6,070 | -80 | -1.3% | 55,900 |
| 2021/03/30 | 6,250 | 6,250 | 6,140 | 6,150 | -50 | -0.8% | 45,800 |
| 2021/03/29 | 6,200 | 6,210 | 6,120 | 6,200 | +40 | +0.6% | 66,800 |
| 2021/03/26 | 6,210 | 6,210 | 6,090 | 6,160 | -20 | -0.3% | 47,900 |
| 2021/03/25 | 6,160 | 6,200 | 6,080 | 6,180 | +120 | +2% | 36,900 |
| 2021/03/24 | 6,230 | 6,230 | 6,060 | 6,060 | -130 | -2.1% | 60,600 |
851～
900
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
