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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 3,175 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 48,300 |
| 2025/01/20 | 3,175 | 3,210 | 3,160 | 3,170 | -5 | -0.2% | 83,000 |
| 2025/01/17 | 3,160 | 3,190 | 3,145 | 3,175 | +40 | +1.3% | 98,500 |
| 2025/01/16 | 3,180 | 3,195 | 3,135 | 3,135 | -55 | -1.7% | 93,900 |
| 2025/01/15 | 3,205 | 3,225 | 3,175 | 3,190 | -15 | -0.5% | 91,900 |
| 2025/01/14 | 3,255 | 3,300 | 3,175 | 3,205 | -120 | -3.6% | 127,400 |
| 2025/01/10 | 3,325 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 63,100 |
| 2025/01/09 | 3,395 | 3,450 | 3,350 | 3,350 | -45 | -1.3% | 113,100 |
| 2025/01/08 | 3,390 | 3,455 | 3,385 | 3,395 | +10 | +0.3% | 158,900 |
| 2025/01/07 | 3,425 | 3,425 | 3,370 | 3,385 | -65 | -1.9% | 94,800 |
| 2025/01/06 | 3,500 | 3,510 | 3,445 | 3,450 | -55 | -1.6% | 131,300 |
| 2024/12/30 | 3,555 | 3,595 | 3,505 | 3,505 | -50 | -1.4% | 121,300 |
| 2024/12/27 | 3,500 | 3,590 | 3,440 | 3,555 | +40 | +1.1% | 329,700 |
| 2024/12/26 | 3,525 | 3,540 | 3,490 | 3,515 | +10 | +0.3% | 617,700 |
| 2024/12/25 | 3,510 | 3,515 | 3,465 | 3,505 | +20 | +0.6% | 255,200 |
| 2024/12/24 | 3,480 | 3,505 | 3,460 | 3,485 | ±0 | ±0% | 229,900 |
| 2024/12/23 | 3,500 | 3,520 | 3,480 | 3,485 | -20 | -0.6% | 253,800 |
| 2024/12/20 | 3,545 | 3,570 | 3,500 | 3,505 | -25 | -0.7% | 198,100 |
| 2024/12/19 | 3,490 | 3,560 | 3,490 | 3,530 | +25 | +0.7% | 199,800 |
| 2024/12/18 | 3,550 | 3,570 | 3,505 | 3,505 | -40 | -1.1% | 98,200 |
| 2024/12/17 | 3,520 | 3,565 | 3,515 | 3,545 | +50 | +1.4% | 160,300 |
| 2024/12/16 | 3,480 | 3,510 | 3,465 | 3,495 | +20 | +0.6% | 117,100 |
| 2024/12/13 | 3,470 | 3,510 | 3,460 | 3,475 | -20 | -0.6% | 130,200 |
| 2024/12/12 | 3,515 | 3,520 | 3,470 | 3,495 | ±0 | ±0% | 88,500 |
| 2024/12/11 | 3,575 | 3,575 | 3,495 | 3,495 | -90 | -2.5% | 127,800 |
| 2024/12/10 | 3,605 | 3,610 | 3,560 | 3,585 | +10 | +0.3% | 116,700 |
| 2024/12/09 | 3,605 | 3,615 | 3,570 | 3,575 | +10 | +0.3% | 122,400 |
| 2024/12/06 | 3,565 | 3,615 | 3,565 | 3,565 | +5 | +0.1% | 92,500 |
| 2024/12/05 | 3,535 | 3,570 | 3,485 | 3,560 | +10 | +0.3% | 113,200 |
| 2024/12/04 | 3,540 | 3,560 | 3,535 | 3,550 | +15 | +0.4% | 64,800 |
| 2024/12/03 | 3,525 | 3,570 | 3,515 | 3,535 | +75 | +2.2% | 100,400 |
| 2024/12/02 | 3,480 | 3,505 | 3,450 | 3,460 | -30 | -0.9% | 75,100 |
| 2024/11/29 | 3,545 | 3,550 | 3,485 | 3,490 | -55 | -1.6% | 76,800 |
| 2024/11/28 | 3,540 | 3,590 | 3,520 | 3,545 | +25 | +0.7% | 121,300 |
| 2024/11/27 | 3,550 | 3,570 | 3,495 | 3,520 | -55 | -1.5% | 86,000 |
| 2024/11/26 | 3,575 | 3,600 | 3,540 | 3,575 | +20 | +0.6% | 115,300 |
| 2024/11/25 | 3,515 | 3,590 | 3,500 | 3,555 | +85 | +2.4% | 201,500 |
| 2024/11/22 | 3,495 | 3,520 | 3,445 | 3,470 | +5 | +0.1% | 100,400 |
| 2024/11/21 | 3,435 | 3,470 | 3,420 | 3,465 | +45 | +1.3% | 79,800 |
| 2024/11/20 | 3,420 | 3,445 | 3,385 | 3,420 | +5 | +0.1% | 110,000 |
| 2024/11/19 | 3,420 | 3,470 | 3,360 | 3,415 | -10 | -0.3% | 232,900 |
| 2024/11/18 | 3,320 | 3,460 | 3,265 | 3,425 | +420 | +14% | 719,300 |
| 2024/11/15 | 2,992 | 3,040 | 2,960 | 3,005 | +34 | +1.1% | 261,200 |
| 2024/11/14 | 3,030 | 3,035 | 2,966 | 2,971 | -59 | -1.9% | 127,600 |
| 2024/11/13 | 3,025 | 3,045 | 3,010 | 3,030 | ±0 | ±0% | 59,600 |
| 2024/11/12 | 3,060 | 3,085 | 3,030 | 3,030 | -40 | -1.3% | 74,400 |
| 2024/11/11 | 3,110 | 3,110 | 3,055 | 3,070 | -40 | -1.3% | 76,900 |
| 2024/11/08 | 3,195 | 3,195 | 3,110 | 3,110 | -50 | -1.6% | 59,000 |
| 2024/11/07 | 3,215 | 3,215 | 3,160 | 3,160 | -25 | -0.8% | 96,700 |
| 2024/11/06 | 3,190 | 3,250 | 3,125 | 3,185 | +60 | +1.9% | 91,900 |
51～
100
件表示中 / 6055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 | 287,800円 | +5.7% | +0.5% | 3.06% | 18.02倍 | 1.92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 |
| 伊勢化 | 2,013,000円 | +12.7% | +4.9% | 1.89% | 19.00倍 | 2.88倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
| クミアイ化 | 74,900円 | -1.1% | -20.8% | 4.54% | 8.28倍 | 0.62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 |
| タカラバイオ | 77,800円 | +4.6% | -11.9% | 2.19% | 93.73倍 | 0.81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 | 169,400円 | +9.1% | +24.1% | 5.31% | 7.76倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
