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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 5,600 | 5,650 | 5,460 | 5,500 | -100 | -1.8% | 156,200 |
| 2019/07/29 | 5,530 | 5,600 | 5,500 | 5,600 | +70 | +1.3% | 42,700 |
| 2019/07/26 | 5,530 | 5,560 | 5,500 | 5,530 | +10 | +0.2% | 32,300 |
| 2019/07/25 | 5,510 | 5,590 | 5,510 | 5,520 | +50 | +0.9% | 50,400 |
| 2019/07/24 | 5,500 | 5,530 | 5,440 | 5,470 | -30 | -0.5% | 51,100 |
| 2019/07/23 | 5,420 | 5,530 | 5,420 | 5,500 | +50 | +0.9% | 30,900 |
| 2019/07/22 | 5,440 | 5,500 | 5,390 | 5,450 | -30 | -0.5% | 52,300 |
| 2019/07/19 | 5,350 | 5,510 | 5,350 | 5,480 | +180 | +3.4% | 59,200 |
| 2019/07/18 | 5,390 | 5,450 | 5,300 | 5,300 | -170 | -3.1% | 74,400 |
| 2019/07/17 | 5,440 | 5,510 | 5,430 | 5,470 | +10 | +0.2% | 37,100 |
| 2019/07/16 | 5,440 | 5,500 | 5,420 | 5,460 | +30 | +0.6% | 41,300 |
| 2019/07/12 | 5,460 | 5,540 | 5,430 | 5,430 | -80 | -1.5% | 32,900 |
| 2019/07/11 | 5,520 | 5,580 | 5,510 | 5,510 | +40 | +0.7% | 36,300 |
| 2019/07/10 | 5,400 | 5,490 | 5,400 | 5,470 | +40 | +0.7% | 61,500 |
| 2019/07/09 | 5,440 | 5,500 | 5,410 | 5,430 | -10 | -0.2% | 40,400 |
| 2019/07/08 | 5,520 | 5,550 | 5,370 | 5,440 | -30 | -0.5% | 77,000 |
| 2019/07/05 | 5,420 | 5,480 | 5,410 | 5,470 | +150 | +2.8% | 67,000 |
| 2019/07/04 | 5,230 | 5,360 | 5,230 | 5,320 | +120 | +2.3% | 66,000 |
| 2019/07/03 | 5,190 | 5,200 | 5,140 | 5,200 | -20 | -0.4% | 45,100 |
| 2019/07/02 | 5,250 | 5,300 | 5,190 | 5,220 | -80 | -1.5% | 50,200 |
| 2019/07/01 | 5,320 | 5,330 | 5,220 | 5,300 | +80 | +1.5% | 50,400 |
| 2019/06/28 | 5,140 | 5,250 | 5,140 | 5,220 | +80 | +1.6% | 48,600 |
| 2019/06/27 | 5,050 | 5,150 | 5,030 | 5,140 | +100 | +2% | 35,700 |
| 2019/06/26 | 5,120 | 5,140 | 5,020 | 5,040 | -120 | -2.3% | 51,100 |
| 2019/06/25 | 5,190 | 5,310 | 5,150 | 5,160 | -60 | -1.1% | 122,100 |
| 2019/06/24 | 5,300 | 5,300 | 5,200 | 5,220 | -80 | -1.5% | 35,500 |
| 2019/06/21 | 5,380 | 5,380 | 5,260 | 5,300 | -60 | -1.1% | 51,100 |
| 2019/06/20 | 5,330 | 5,420 | 5,320 | 5,360 | +80 | +1.5% | 36,800 |
| 2019/06/19 | 5,360 | 5,380 | 5,260 | 5,280 | -10 | -0.2% | 50,100 |
| 2019/06/18 | 5,270 | 5,350 | 5,250 | 5,290 | +20 | +0.4% | 49,200 |
| 2019/06/17 | 5,290 | 5,320 | 5,240 | 5,270 | -20 | -0.4% | 41,500 |
| 2019/06/14 | 5,330 | 5,390 | 5,250 | 5,290 | -120 | -2.2% | 76,900 |
| 2019/06/13 | 5,370 | 5,430 | 5,340 | 5,410 | -60 | -1.1% | 65,100 |
| 2019/06/12 | 5,580 | 5,600 | 5,460 | 5,470 | -160 | -2.8% | 38,500 |
| 2019/06/11 | 5,510 | 5,650 | 5,500 | 5,630 | +170 | +3.1% | 73,600 |
| 2019/06/10 | 5,360 | 5,460 | 5,340 | 5,460 | +190 | +3.6% | 48,700 |
| 2019/06/07 | 5,340 | 5,340 | 5,190 | 5,270 | -10 | -0.2% | 44,700 |
| 2019/06/06 | 5,270 | 5,320 | 5,210 | 5,280 | +100 | +1.9% | 51,800 |
| 2019/06/05 | 5,160 | 5,180 | 5,070 | 5,180 | +160 | +3.2% | 39,000 |
| 2019/06/04 | 5,110 | 5,120 | 4,985 | 5,020 | -70 | -1.4% | 56,700 |
| 2019/06/03 | 5,060 | 5,130 | 5,040 | 5,090 | -50 | -1% | 43,700 |
| 2019/05/31 | 5,090 | 5,180 | 5,070 | 5,140 | ±0 | ±0% | 93,000 |
| 2019/05/30 | 5,280 | 5,290 | 5,100 | 5,140 | -190 | -3.6% | 91,800 |
| 2019/05/29 | 5,330 | 5,380 | 5,310 | 5,330 | -50 | -0.9% | 68,000 |
| 2019/05/28 | 5,320 | 5,420 | 5,310 | 5,380 | +70 | +1.3% | 105,300 |
| 2019/05/27 | 5,310 | 5,350 | 5,280 | 5,310 | -30 | -0.6% | 32,700 |
| 2019/05/24 | 5,330 | 5,370 | 5,290 | 5,340 | -30 | -0.6% | 50,700 |
| 2019/05/23 | 5,360 | 5,480 | 5,340 | 5,370 | -30 | -0.6% | 79,200 |
| 2019/05/22 | 5,360 | 5,440 | 5,340 | 5,400 | +40 | +0.7% | 71,800 |
| 2019/05/21 | 5,410 | 5,460 | 5,340 | 5,360 | -70 | -1.3% | 57,900 |
1301～
1350
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
