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 |
|---|---|---|---|---|---|---|---|
| 2020/10/23 | 5,430 | 5,430 | 5,320 | 5,410 | -20 | -0.4% | 35,200 |
| 2020/10/22 | 5,440 | 5,470 | 5,380 | 5,430 | -20 | -0.4% | 48,600 |
| 2020/10/21 | 5,390 | 5,500 | 5,390 | 5,450 | +50 | +0.9% | 47,200 |
| 2020/10/20 | 5,360 | 5,440 | 5,360 | 5,400 | +60 | +1.1% | 64,300 |
| 2020/10/19 | 5,330 | 5,370 | 5,290 | 5,340 | +60 | +1.1% | 55,400 |
| 2020/10/16 | 5,370 | 5,370 | 5,250 | 5,280 | -70 | -1.3% | 58,900 |
| 2020/10/15 | 5,440 | 5,480 | 5,320 | 5,350 | -140 | -2.6% | 67,800 |
| 2020/10/14 | 5,520 | 5,580 | 5,470 | 5,490 | -70 | -1.3% | 42,000 |
| 2020/10/13 | 5,580 | 5,610 | 5,530 | 5,560 | -40 | -0.7% | 31,900 |
| 2020/10/12 | 5,610 | 5,670 | 5,580 | 5,600 | -30 | -0.5% | 29,900 |
| 2020/10/09 | 5,680 | 5,690 | 5,580 | 5,630 | -20 | -0.4% | 33,800 |
| 2020/10/08 | 5,660 | 5,720 | 5,630 | 5,650 | +20 | +0.4% | 61,200 |
| 2020/10/07 | 5,610 | 5,660 | 5,590 | 5,630 | -50 | -0.9% | 77,100 |
| 2020/10/06 | 5,720 | 5,720 | 5,640 | 5,680 | -60 | -1% | 55,300 |
| 2020/10/05 | 5,780 | 5,840 | 5,720 | 5,740 | +10 | +0.2% | 74,500 |
| 2020/10/02 | 5,840 | 5,870 | 5,690 | 5,730 | - | - | 158,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,720 | 5,730 | 5,540 | 5,580 | -140 | -2.4% | 93,500 |
| 2020/09/29 | 5,770 | 5,770 | 5,640 | 5,720 | -110 | -1.9% | 92,400 |
| 2020/09/28 | 5,800 | 5,910 | 5,750 | 5,830 | +80 | +1.4% | 138,200 |
| 2020/09/25 | 5,770 | 5,840 | 5,720 | 5,750 | +30 | +0.5% | 87,200 |
| 2020/09/24 | 5,800 | 5,820 | 5,710 | 5,720 | -60 | -1% | 60,900 |
| 2020/09/23 | 5,840 | 5,870 | 5,760 | 5,780 | -10 | -0.2% | 93,700 |
| 2020/09/18 | 5,770 | 5,820 | 5,710 | 5,790 | +20 | +0.3% | 77,300 |
| 2020/09/17 | 5,750 | 5,820 | 5,700 | 5,770 | +40 | +0.7% | 57,500 |
| 2020/09/16 | 5,680 | 5,750 | 5,640 | 5,730 | +70 | +1.2% | 46,700 |
| 2020/09/15 | 5,770 | 5,780 | 5,630 | 5,660 | -140 | -2.4% | 55,100 |
| 2020/09/14 | 5,820 | 5,870 | 5,750 | 5,800 | +50 | +0.9% | 57,200 |
| 2020/09/11 | 5,750 | 5,750 | 5,630 | 5,750 | +100 | +1.8% | 73,200 |
| 2020/09/10 | 5,700 | 5,730 | 5,630 | 5,650 | +30 | +0.5% | 44,400 |
| 2020/09/09 | 5,600 | 5,670 | 5,570 | 5,620 | -70 | -1.2% | 77,700 |
| 2020/09/08 | 5,630 | 5,690 | 5,610 | 5,690 | +60 | +1.1% | 38,600 |
| 2020/09/07 | 5,700 | 5,700 | 5,610 | 5,630 | -50 | -0.9% | 39,500 |
| 2020/09/04 | 5,730 | 5,750 | 5,630 | 5,680 | -150 | -2.6% | 68,500 |
| 2020/09/03 | 5,870 | 5,900 | 5,720 | 5,830 | +30 | +0.5% | 69,800 |
| 2020/09/02 | 5,830 | 5,850 | 5,730 | 5,800 | -30 | -0.5% | 56,000 |
| 2020/09/01 | 5,780 | 5,850 | 5,760 | 5,830 | ±0 | ±0% | 43,300 |
| 2020/08/31 | 5,780 | 5,890 | 5,780 | 5,830 | +140 | +2.5% | 49,500 |
| 2020/08/28 | 5,770 | 5,900 | 5,570 | 5,690 | -20 | -0.4% | 103,400 |
| 2020/08/27 | 5,770 | 5,770 | 5,660 | 5,710 | -20 | -0.3% | 49,500 |
| 2020/08/26 | 5,740 | 5,790 | 5,650 | 5,730 | ±0 | ±0% | 37,800 |
| 2020/08/25 | 5,800 | 5,820 | 5,700 | 5,730 | +10 | +0.2% | 42,500 |
| 2020/08/24 | 5,750 | 5,770 | 5,680 | 5,720 | -10 | -0.2% | 34,700 |
| 2020/08/21 | 5,770 | 5,770 | 5,640 | 5,730 | -10 | -0.2% | 33,900 |
| 2020/08/20 | 5,700 | 5,800 | 5,690 | 5,740 | +40 | +0.7% | 51,900 |
| 2020/08/19 | 5,710 | 5,780 | 5,690 | 5,700 | -10 | -0.2% | 40,500 |
| 2020/08/18 | 5,600 | 5,720 | 5,520 | 5,710 | +120 | +2.1% | 76,500 |
| 2020/08/17 | 5,680 | 5,730 | 5,580 | 5,590 | -170 | -3% | 65,800 |
| 2020/08/14 | 5,680 | 5,890 | 5,650 | 5,760 | +180 | +3.2% | 153,700 |
| 2020/08/13 | 5,560 | 5,670 | 5,460 | 5,580 | +90 | +1.6% | 101,200 |
1001～
1050
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
