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 |
|---|---|---|---|---|---|---|---|
| 2020/05/29 | 5,380 | 5,400 | 5,260 | 5,310 | -20 | -0.4% | 129,900 |
| 2020/05/28 | 5,470 | 5,470 | 5,220 | 5,330 | -70 | -1.3% | 113,200 |
| 2020/05/27 | 5,460 | 5,490 | 5,390 | 5,400 | +90 | +1.7% | 138,000 |
| 2020/05/26 | 5,220 | 5,340 | 5,160 | 5,310 | +50 | +1% | 111,300 |
| 2020/05/25 | 5,230 | 5,280 | 5,210 | 5,260 | +120 | +2.3% | 55,800 |
| 2020/05/22 | 5,120 | 5,140 | 5,070 | 5,140 | +50 | +1% | 39,400 |
| 2020/05/21 | 5,110 | 5,130 | 5,080 | 5,090 | -10 | -0.2% | 70,800 |
| 2020/05/20 | 5,110 | 5,140 | 5,070 | 5,100 | -10 | -0.2% | 86,500 |
| 2020/05/19 | 5,240 | 5,320 | 5,080 | 5,110 | +40 | +0.8% | 153,700 |
| 2020/05/18 | 4,960 | 5,150 | 4,955 | 5,070 | +135 | +2.7% | 190,500 |
| 2020/05/15 | 4,915 | 4,955 | 4,860 | 4,935 | +90 | +1.9% | 141,400 |
| 2020/05/14 | 4,830 | 4,925 | 4,815 | 4,845 | +15 | +0.3% | 112,700 |
| 2020/05/13 | 4,910 | 4,920 | 4,800 | 4,830 | -80 | -1.6% | 124,900 |
| 2020/05/12 | 4,920 | 4,990 | 4,875 | 4,910 | -20 | -0.4% | 95,100 |
| 2020/05/11 | 4,860 | 4,935 | 4,840 | 4,930 | +70 | +1.4% | 60,800 |
| 2020/05/08 | 4,820 | 4,905 | 4,810 | 4,860 | +90 | +1.9% | 111,100 |
| 2020/05/07 | 4,640 | 4,780 | 4,635 | 4,770 | +20 | +0.4% | 108,400 |
| 2020/05/01 | 4,730 | 4,840 | 4,725 | 4,750 | +20 | +0.4% | 136,700 |
| 2020/04/30 | 4,965 | 5,010 | 4,730 | 4,730 | -175 | -3.6% | 170,400 |
| 2020/04/28 | 4,885 | 4,925 | 4,850 | 4,905 | -25 | -0.5% | 104,400 |
| 2020/04/27 | 4,925 | 4,975 | 4,900 | 4,930 | -25 | -0.5% | 82,400 |
| 2020/04/24 | 4,910 | 4,995 | 4,870 | 4,955 | -10 | -0.2% | 99,800 |
| 2020/04/23 | 5,040 | 5,050 | 4,910 | 4,965 | -75 | -1.5% | 143,500 |
| 2020/04/22 | 5,120 | 5,120 | 4,995 | 5,040 | -100 | -1.9% | 82,500 |
| 2020/04/21 | 5,090 | 5,180 | 5,080 | 5,140 | -70 | -1.3% | 71,200 |
| 2020/04/20 | 5,200 | 5,300 | 5,180 | 5,210 | +60 | +1.2% | 89,800 |
| 2020/04/17 | 5,230 | 5,370 | 5,100 | 5,150 | -60 | -1.2% | 88,100 |
| 2020/04/16 | 4,990 | 5,230 | 4,980 | 5,210 | +230 | +4.6% | 112,700 |
| 2020/04/15 | 5,040 | 5,070 | 4,950 | 4,980 | -90 | -1.8% | 126,900 |
| 2020/04/14 | 5,010 | 5,090 | 4,995 | 5,070 | +30 | +0.6% | 71,500 |
| 2020/04/13 | 5,010 | 5,070 | 4,950 | 5,040 | -40 | -0.8% | 88,700 |
| 2020/04/10 | 5,060 | 5,080 | 4,935 | 5,080 | +10 | +0.2% | 117,300 |
| 2020/04/09 | 5,150 | 5,150 | 4,965 | 5,070 | -50 | -1% | 111,600 |
| 2020/04/08 | 5,180 | 5,290 | 5,070 | 5,120 | -160 | -3% | 170,000 |
| 2020/04/07 | 5,150 | 5,340 | 5,150 | 5,280 | +220 | +4.3% | 77,000 |
| 2020/04/06 | 5,010 | 5,100 | 4,910 | 5,060 | +10 | +0.2% | 148,400 |
| 2020/04/03 | 5,100 | 5,220 | 4,960 | 5,050 | -150 | -2.9% | 112,400 |
| 2020/04/02 | 5,170 | 5,370 | 5,160 | 5,200 | -40 | -0.8% | 69,900 |
| 2020/04/01 | 5,350 | 5,400 | 5,210 | 5,240 | -210 | -3.9% | 75,900 |
| 2020/03/31 | 5,490 | 5,540 | 5,320 | 5,450 | -40 | -0.7% | 151,000 |
| 2020/03/30 | 5,420 | 5,580 | 5,350 | 5,490 | -30 | -0.5% | 143,300 |
| 2020/03/27 | 5,520 | 5,620 | 5,330 | 5,520 | +100 | +1.8% | 168,200 |
| 2020/03/26 | 5,300 | 5,520 | 5,250 | 5,420 | +120 | +2.3% | 156,300 |
| 2020/03/25 | 5,290 | 5,300 | 5,150 | 5,300 | +110 | +2.1% | 108,000 |
| 2020/03/24 | 5,150 | 5,290 | 5,080 | 5,190 | +10 | +0.2% | 115,300 |
| 2020/03/23 | 5,410 | 5,530 | 5,060 | 5,180 | -170 | -3.2% | 181,600 |
| 2020/03/19 | 5,100 | 5,370 | 5,050 | 5,350 | +350 | +7% | 228,100 |
| 2020/03/18 | 4,815 | 5,190 | 4,785 | 5,000 | +255 | +5.4% | 156,000 |
| 2020/03/17 | 4,380 | 4,820 | 4,305 | 4,745 | +245 | +5.4% | 145,000 |
| 2020/03/16 | 4,585 | 4,740 | 4,485 | 4,500 | +35 | +0.8% | 125,400 |
1101～
1150
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
