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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 5,370 | 5,520 | 5,280 | 5,490 | +60 | +1.1% | 94,700 |
| 2020/08/11 | 5,300 | 5,440 | 5,210 | 5,430 | +80 | +1.5% | 92,600 |
| 2020/08/07 | 5,420 | 5,530 | 5,300 | 5,350 | -140 | -2.6% | 109,800 |
| 2020/08/06 | 5,610 | 5,730 | 5,460 | 5,490 | +480 | +9.6% | 285,500 |
| 2020/08/05 | 5,080 | 5,100 | 4,950 | 5,010 | -40 | -0.8% | 65,500 |
| 2020/08/04 | 5,010 | 5,050 | 4,970 | 5,050 | +115 | +2.3% | 71,200 |
| 2020/08/03 | 4,870 | 4,945 | 4,870 | 4,935 | +135 | +2.8% | 39,400 |
| 2020/07/31 | 4,910 | 4,940 | 4,790 | 4,800 | -95 | -1.9% | 63,200 |
| 2020/07/30 | 5,030 | 5,030 | 4,880 | 4,895 | -145 | -2.9% | 59,700 |
| 2020/07/29 | 5,050 | 5,070 | 4,995 | 5,040 | -40 | -0.8% | 36,600 |
| 2020/07/28 | 5,130 | 5,140 | 5,060 | 5,080 | ±0 | ±0% | 64,200 |
| 2020/07/27 | 5,000 | 5,080 | 5,000 | 5,080 | +20 | +0.4% | 32,400 |
| 2020/07/22 | 5,150 | 5,160 | 5,030 | 5,060 | -130 | -2.5% | 68,600 |
| 2020/07/21 | 5,030 | 5,210 | 5,020 | 5,190 | +195 | +3.9% | 88,200 |
| 2020/07/20 | 5,000 | 5,020 | 4,935 | 4,995 | -15 | -0.3% | 47,300 |
| 2020/07/17 | 5,040 | 5,050 | 4,975 | 5,010 | +40 | +0.8% | 51,300 |
| 2020/07/16 | 4,995 | 5,000 | 4,965 | 4,970 | +10 | +0.2% | 39,900 |
| 2020/07/15 | 4,910 | 5,000 | 4,890 | 4,960 | +105 | +2.2% | 56,600 |
| 2020/07/14 | 4,875 | 4,875 | 4,810 | 4,855 | -30 | -0.6% | 50,700 |
| 2020/07/13 | 4,915 | 4,915 | 4,805 | 4,885 | +45 | +0.9% | 45,600 |
| 2020/07/10 | 4,890 | 4,940 | 4,840 | 4,840 | -95 | -1.9% | 62,300 |
| 2020/07/09 | 4,960 | 4,975 | 4,885 | 4,935 | -55 | -1.1% | 88,400 |
| 2020/07/08 | 5,120 | 5,120 | 4,990 | 4,990 | -90 | -1.8% | 49,400 |
| 2020/07/07 | 5,070 | 5,090 | 5,010 | 5,080 | ±0 | ±0% | 39,400 |
| 2020/07/06 | 5,070 | 5,090 | 5,020 | 5,080 | +40 | +0.8% | 35,000 |
| 2020/07/03 | 5,090 | 5,090 | 4,995 | 5,040 | +85 | +1.7% | 60,400 |
| 2020/07/02 | 5,170 | 5,190 | 4,915 | 4,955 | -65 | -1.3% | 144,300 |
| 2020/07/01 | 5,190 | 5,190 | 4,990 | 5,020 | -120 | -2.3% | 101,300 |
| 2020/06/30 | 5,160 | 5,210 | 5,080 | 5,140 | +50 | +1% | 64,400 |
| 2020/06/29 | 5,110 | 5,170 | 5,090 | 5,090 | -150 | -2.9% | 63,600 |
| 2020/06/26 | 5,180 | 5,280 | 5,120 | 5,240 | +130 | +2.5% | 91,200 |
| 2020/06/25 | 5,090 | 5,120 | 5,060 | 5,110 | +20 | +0.4% | 95,400 |
| 2020/06/24 | 5,180 | 5,180 | 5,010 | 5,090 | -40 | -0.8% | 56,100 |
| 2020/06/23 | 5,180 | 5,180 | 5,060 | 5,130 | -30 | -0.6% | 42,200 |
| 2020/06/22 | 5,200 | 5,200 | 5,090 | 5,160 | -50 | -1% | 34,400 |
| 2020/06/19 | 5,250 | 5,250 | 5,170 | 5,210 | +10 | +0.2% | 69,100 |
| 2020/06/18 | 5,210 | 5,230 | 5,140 | 5,200 | +10 | +0.2% | 32,900 |
| 2020/06/17 | 5,200 | 5,240 | 5,180 | 5,190 | -10 | -0.2% | 40,800 |
| 2020/06/16 | 5,160 | 5,250 | 5,090 | 5,200 | +160 | +3.2% | 63,000 |
| 2020/06/15 | 5,170 | 5,220 | 5,040 | 5,040 | -160 | -3.1% | 98,100 |
| 2020/06/12 | 5,430 | 5,430 | 5,200 | 5,200 | -140 | -2.6% | 105,200 |
| 2020/06/11 | 5,370 | 5,490 | 5,330 | 5,340 | +70 | +1.3% | 93,100 |
| 2020/06/10 | 5,160 | 5,320 | 5,120 | 5,270 | +110 | +2.1% | 99,100 |
| 2020/06/09 | 5,090 | 5,190 | 5,050 | 5,160 | +90 | +1.8% | 94,500 |
| 2020/06/08 | 5,200 | 5,200 | 5,020 | 5,070 | -150 | -2.9% | 202,100 |
| 2020/06/05 | 5,350 | 5,350 | 5,150 | 5,220 | -130 | -2.4% | 98,500 |
| 2020/06/04 | 5,370 | 5,370 | 5,280 | 5,350 | +40 | +0.8% | 85,700 |
| 2020/06/03 | 5,510 | 5,510 | 5,260 | 5,310 | -130 | -2.4% | 106,300 |
| 2020/06/02 | 5,290 | 5,470 | 5,290 | 5,440 | +150 | +2.8% | 129,500 |
| 2020/06/01 | 5,340 | 5,420 | 5,240 | 5,290 | -20 | -0.4% | 107,700 |
1051～
1100
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
