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 |
|---|---|---|---|---|---|---|---|
| 2020/09/09 | 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 |
| 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 |
1201～
1250
件表示中 / 6138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 | 255,000円 | +5.7% | +0.5% | 3.45% | 15.98倍 | 1.70倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| セ硝子 | 331,000円 | +0.5% | -34.2% | 5.14% | 14.92倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 旭有機材 | 433,000円 | -0.2% | -19.1% | 2.77% | 12.71倍 | 1.05倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 天 馬 | 356,500円 | - | - | - | - | 0.84倍 |
|
樹脂成形中堅。ＯＡ、家電・自動車部品の受託製造が過半。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 392,500円 | +4.2% | +4.2% | 3.41% | 9.59倍 | 0.78倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
