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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 3,009 | 3,014 | 2,977 | 3,011 | -14 | -0.5% | 96,700 |
| 2024/09/05 | 2,999.5 | 3,042 | 2,969.5 | 3,025 | +74.5 | +2.5% | 96,800 |
| 2024/09/04 | 2,970 | 3,002 | 2,939.5 | 2,950.5 | -36 | -1.2% | 84,000 |
| 2024/09/03 | 2,999 | 3,002 | 2,975 | 2,986.5 | +5.5 | +0.2% | 51,700 |
| 2024/09/02 | 3,008 | 3,011 | 2,975 | 2,981 | -27 | -0.9% | 55,600 |
| 2024/08/30 | 3,013 | 3,030 | 2,999.5 | 3,008 | -5 | -0.2% | 57,000 |
| 2024/08/29 | 3,011 | 3,019 | 2,961 | 3,013 | -14 | -0.5% | 95,900 |
| 2024/08/28 | 3,048 | 3,056 | 3,016 | 3,027 | -35 | -1.1% | 39,600 |
| 2024/08/27 | 3,036 | 3,067 | 3,026 | 3,062 | +9 | +0.3% | 45,600 |
| 2024/08/26 | 3,048 | 3,065 | 3,032 | 3,053 | -2 | -0.1% | 40,100 |
| 2024/08/23 | 3,042 | 3,059 | 3,033 | 3,055 | +13 | +0.4% | 48,500 |
| 2024/08/22 | 3,009 | 3,062 | 3,009 | 3,042 | +36 | +1.2% | 71,200 |
| 2024/08/21 | 3,029 | 3,047 | 2,994.5 | 3,006 | -53 | -1.7% | 70,900 |
| 2024/08/20 | 3,017 | 3,059 | 2,982 | 3,059 | +84 | +2.8% | 61,500 |
| 2024/08/19 | 2,999.5 | 2,999.5 | 2,953 | 2,975 | -32 | -1.1% | 95,000 |
| 2024/08/16 | 2,991 | 3,040 | 2,991 | 3,007 | +29 | +1% | 122,400 |
| 2024/08/15 | 2,889.5 | 2,983.5 | 2,881.5 | 2,978 | +69 | +2.4% | 169,400 |
| 2024/08/14 | 2,915 | 2,973 | 2,882 | 2,909 | +44 | +1.5% | 255,600 |
| 2024/08/13 | 2,815 | 2,959.5 | 2,815 | 2,865 | -259 | -8.3% | 530,900 |
| 2024/08/09 | 3,172 | 3,183 | 3,063 | 3,124 | -14 | -0.4% | 146,300 |
| 2024/08/08 | 3,107 | 3,166 | 3,087 | 3,138 | +11 | +0.4% | 97,500 |
| 2024/08/07 | 3,139 | 3,198 | 3,106 | 3,127 | -44 | -1.4% | 117,100 |
| 2024/08/06 | 3,088 | 3,180 | 3,072 | 3,171 | +153 | +5.1% | 166,800 |
| 2024/08/05 | 3,076 | 3,150 | 2,984.5 | 3,018 | -128 | -4.1% | 188,400 |
| 2024/08/02 | 3,175 | 3,190 | 3,107 | 3,146 | -47 | -1.5% | 136,200 |
| 2024/08/01 | 3,290 | 3,297 | 3,181 | 3,193 | -152 | -4.5% | 143,100 |
| 2024/07/31 | 3,326 | 3,345 | 3,285 | 3,345 | -18 | -0.5% | 123,000 |
| 2024/07/30 | 3,332 | 3,388 | 3,330 | 3,363 | +40 | +1.2% | 458,700 |
| 2024/07/29 | 3,298 | 3,326 | 3,274 | 3,323 | +53 | +1.6% | 122,500 |
| 2024/07/26 | 3,251 | 3,292 | 3,228 | 3,270 | +13 | +0.4% | 92,600 |
| 2024/07/25 | 3,358 | 3,358 | 3,253 | 3,257 | -119 | -3.5% | 152,700 |
| 2024/07/24 | 3,375 | 3,394 | 3,345 | 3,376 | -9 | -0.3% | 71,300 |
| 2024/07/23 | 3,390 | 3,410 | 3,361 | 3,385 | +14 | +0.4% | 103,600 |
| 2024/07/22 | 3,389 | 3,391 | 3,337 | 3,371 | +4 | +0.1% | 94,300 |
| 2024/07/19 | 3,370 | 3,387 | 3,348 | 3,367 | +33 | +1% | 79,600 |
| 2024/07/18 | 3,387 | 3,430 | 3,334 | 3,334 | -60 | -1.8% | 98,800 |
| 2024/07/17 | 3,377 | 3,395 | 3,353 | 3,394 | +62 | +1.9% | 86,500 |
| 2024/07/16 | 3,427 | 3,427 | 3,330 | 3,332 | -96 | -2.8% | 95,800 |
| 2024/07/12 | 3,390 | 3,455 | 3,389 | 3,428 | +41 | +1.2% | 101,000 |
| 2024/07/11 | 3,360 | 3,391 | 3,352 | 3,387 | +50 | +1.5% | 80,800 |
| 2024/07/10 | 3,300 | 3,350 | 3,293 | 3,337 | +12 | +0.4% | 80,700 |
| 2024/07/09 | 3,291 | 3,330 | 3,277 | 3,325 | +29 | +0.9% | 89,400 |
| 2024/07/08 | 3,350 | 3,354 | 3,289 | 3,296 | -42 | -1.3% | 98,600 |
| 2024/07/05 | 3,345 | 3,345 | 3,319 | 3,338 | +8 | +0.2% | 64,100 |
| 2024/07/04 | 3,338 | 3,343 | 3,306 | 3,330 | -8 | -0.2% | 90,300 |
| 2024/07/03 | 3,350 | 3,375 | 3,313 | 3,338 | +4 | +0.1% | 93,600 |
| 2024/07/02 | 3,370 | 3,384 | 3,288 | 3,334 | -10 | -0.3% | 153,800 |
| 2024/07/01 | 3,345 | 3,368 | 3,325 | 3,344 | +19 | +0.6% | 65,300 |
| 2024/06/28 | 3,350 | 3,355 | 3,317 | 3,325 | -16 | -0.5% | 76,800 |
| 2024/06/27 | 3,335 | 3,375 | 3,300 | 3,341 | -44 | -1.3% | 88,400 |
51～
100
件表示中 / 5967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 | 346,500円 | +6.0% | +17.4% | 2.54% | 24.26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 |
| 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 | 570,000円 | +12.3% | +133.7% | 2.81% | 13.89倍 | 0.79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 | 80,900円 | -3.7% | -35.7% | 3.71% | 8.12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 |
| 伊勢化 | 2,092,000円 | +24.9% | +29.0% | 1.53% | 23.18倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
