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 |
|---|---|---|---|---|---|---|---|
| 2021/08/10 | 6,360 | 6,610 | 6,360 | 6,540 | +380 | +6.2% | 332,900 |
| 2021/08/06 | 6,090 | 6,170 | 6,060 | 6,160 | +140 | +2.3% | 72,300 |
| 2021/08/05 | 5,850 | 6,030 | 5,820 | 6,020 | +170 | +2.9% | 87,000 |
| 2021/08/04 | 5,960 | 5,960 | 5,840 | 5,850 | -120 | -2% | 78,300 |
| 2021/08/03 | 6,140 | 6,140 | 5,970 | 5,970 | -70 | -1.2% | 49,500 |
| 2021/08/02 | 6,120 | 6,130 | 6,000 | 6,040 | +20 | +0.3% | 53,500 |
| 2021/07/30 | 6,120 | 6,130 | 5,990 | 6,020 | -100 | -1.6% | 71,500 |
| 2021/07/29 | 6,300 | 6,330 | 6,100 | 6,120 | -100 | -1.6% | 267,600 |
| 2021/07/28 | 6,180 | 6,270 | 6,180 | 6,220 | -20 | -0.3% | 78,400 |
| 2021/07/27 | 6,220 | 6,280 | 6,200 | 6,240 | +30 | +0.5% | 63,000 |
| 2021/07/26 | 6,290 | 6,290 | 6,200 | 6,210 | +60 | +1% | 66,900 |
| 2021/07/21 | 6,210 | 6,210 | 6,080 | 6,150 | +40 | +0.7% | 56,400 |
| 2021/07/20 | 6,110 | 6,150 | 6,080 | 6,110 | ±0 | ±0% | 55,900 |
| 2021/07/19 | 6,150 | 6,170 | 6,100 | 6,110 | -100 | -1.6% | 50,200 |
| 2021/07/16 | 6,180 | 6,230 | 6,140 | 6,210 | -10 | -0.2% | 45,300 |
| 2021/07/15 | 6,320 | 6,340 | 6,200 | 6,220 | -60 | -1% | 67,100 |
| 2021/07/14 | 6,210 | 6,320 | 6,190 | 6,280 | +100 | +1.6% | 59,700 |
| 2021/07/13 | 6,180 | 6,210 | 6,110 | 6,180 | ±0 | ±0% | 88,400 |
| 2021/07/12 | 6,200 | 6,270 | 6,080 | 6,180 | +80 | +1.3% | 115,100 |
| 2021/07/09 | 6,030 | 6,110 | 5,990 | 6,100 | -30 | -0.5% | 102,400 |
| 2021/07/08 | 6,150 | 6,190 | 6,110 | 6,130 | -20 | -0.3% | 101,300 |
| 2021/07/07 | 6,100 | 6,200 | 6,060 | 6,150 | -50 | -0.8% | 46,000 |
| 2021/07/06 | 6,290 | 6,290 | 6,180 | 6,200 | -30 | -0.5% | 36,500 |
| 2021/07/05 | 6,310 | 6,310 | 6,230 | 6,230 | -80 | -1.3% | 36,200 |
| 2021/07/02 | 6,250 | 6,310 | 6,210 | 6,310 | -30 | -0.5% | 59,200 |
| 2021/07/01 | 6,310 | 6,400 | 6,280 | 6,340 | +60 | +1% | 90,700 |
| 2021/06/30 | 6,300 | 6,370 | 6,260 | 6,280 | +40 | +0.6% | 84,300 |
| 2021/06/29 | 6,130 | 6,280 | 6,130 | 6,240 | -10 | -0.2% | 91,300 |
| 2021/06/28 | 6,200 | 6,330 | 6,190 | 6,250 | +60 | +1% | 63,600 |
| 2021/06/25 | 6,160 | 6,220 | 6,120 | 6,190 | +90 | +1.5% | 52,900 |
| 2021/06/24 | 6,100 | 6,120 | 6,030 | 6,100 | -10 | -0.2% | 88,800 |
| 2021/06/23 | 6,220 | 6,250 | 6,100 | 6,110 | -30 | -0.5% | 83,100 |
| 2021/06/22 | 6,110 | 6,180 | 6,080 | 6,140 | +120 | +2% | 100,200 |
| 2021/06/21 | 6,160 | 6,180 | 6,010 | 6,020 | -210 | -3.4% | 82,200 |
| 2021/06/18 | 6,330 | 6,390 | 6,230 | 6,230 | -90 | -1.4% | 83,500 |
| 2021/06/17 | 6,370 | 6,380 | 6,280 | 6,320 | -100 | -1.6% | 84,300 |
| 2021/06/16 | 6,540 | 6,540 | 6,400 | 6,420 | -180 | -2.7% | 80,200 |
| 2021/06/15 | 6,540 | 6,620 | 6,540 | 6,600 | +30 | +0.5% | 46,100 |
| 2021/06/14 | 6,480 | 6,620 | 6,470 | 6,570 | +110 | +1.7% | 89,700 |
| 2021/06/11 | 6,470 | 6,470 | 6,430 | 6,460 | +10 | +0.2% | 64,800 |
| 2021/06/10 | 6,390 | 6,480 | 6,390 | 6,450 | +60 | +0.9% | 54,500 |
| 2021/06/09 | 6,370 | 6,480 | 6,360 | 6,390 | -10 | -0.2% | 62,100 |
| 2021/06/08 | 6,290 | 6,450 | 6,290 | 6,400 | +90 | +1.4% | 62,300 |
| 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 |
901～
950
件表示中 / 6061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 | 277,200円 | +5.7% | +0.5% | - | 17.36倍 | 2.09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 |
| タカラバイオ | 78,100円 | +4.6% | -11.9% | - | 94.10倍 | 1.00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 | 169,700円 | +9.1% | +24.1% | - | 7.78倍 | 1.53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 | 234,100円 | +6.4% | +15.3% | - | 8.55倍 | 1.33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 |
| 三洋化 | 352,500円 | -9.1% | +22.2% | - | 19.50倍 | 0.67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 |
市場注目の銘柄
チャート関連のコラム
