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 |
|---|---|---|---|---|---|---|---|
| 2020/06/29 | 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 |
| 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 |
1251～
1300
件表示中 / 6139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 | 256,100円 | +5.7% | +0.5% | 3.44% | 16.05倍 | 1.71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 |
| 旭有機材 | 437,500円 | -0.2% | -19.1% | 2.74% | 12.84倍 | 1.06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 |
| 松本油 | 1,914,000円 | - | - | - | - | 0.70倍 |
|
界面活性剤の総合メーカー。中国向けなど海外比重大きい。高分子・無機ハイテク製品を拡大 |
| 天 馬 | 357,000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 | 397,000円 | +4.2% | +4.2% | 3.38% | 9.66倍 | 0.79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
