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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 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 |
| 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 |
1151～
1200
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 | 275,200円 | +5.7% | +0.5% | 3.20% | 17.23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 | 171,300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 | 234,900円 | +6.4% | +15.3% | 4.47% | 8.59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
