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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 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 |
| 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 |
1101～
1150
件表示中 / 6062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 | 275,700円 | +5.7% | +0.5% | 3.19% | 17.26倍 | 1.83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 | 78,300円 | +4.6% | -11.9% | 2.17% | 94.34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 | 171,400円 | +9.1% | +24.1% | 5.25% | 7.85倍 | 0.76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 | 234,300円 | +6.4% | +15.3% | 4.48% | 8.56倍 | 1.24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 | 351,500円 | -9.1% | +22.2% | 4.84% | 19.44倍 | 0.57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
