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 |
|---|---|---|---|---|---|---|---|
| 2019/11/26 | 6,260 | 6,370 | 6,240 | 6,340 | +110 | +1.8% | 68,500 |
| 2019/11/25 | 6,090 | 6,250 | 6,090 | 6,230 | +140 | +2.3% | 68,000 |
| 2019/11/22 | 6,000 | 6,100 | 5,980 | 6,090 | +120 | +2% | 48,500 |
| 2019/11/21 | 5,930 | 5,980 | 5,900 | 5,970 | +30 | +0.5% | 48,400 |
| 2019/11/20 | 5,940 | 5,980 | 5,910 | 5,940 | -70 | -1.2% | 63,100 |
| 2019/11/19 | 5,970 | 6,030 | 5,950 | 6,010 | +100 | +1.7% | 44,600 |
| 2019/11/18 | 5,850 | 5,910 | 5,820 | 5,910 | +50 | +0.9% | 33,500 |
| 2019/11/15 | 5,800 | 5,860 | 5,790 | 5,860 | +90 | +1.6% | 29,200 |
| 2019/11/14 | 5,800 | 5,850 | 5,740 | 5,770 | -60 | -1% | 29,600 |
| 2019/11/13 | 5,710 | 5,860 | 5,690 | 5,830 | +110 | +1.9% | 67,700 |
| 2019/11/12 | 5,720 | 5,770 | 5,690 | 5,720 | ±0 | ±0% | 42,500 |
| 2019/11/11 | 5,660 | 5,810 | 5,660 | 5,720 | -90 | -1.5% | 86,900 |
| 2019/11/08 | 5,920 | 5,960 | 5,790 | 5,810 | -160 | -2.7% | 99,300 |
| 2019/11/07 | 5,930 | 6,000 | 5,910 | 5,970 | +40 | +0.7% | 75,500 |
| 2019/11/06 | 5,950 | 6,000 | 5,900 | 5,930 | +10 | +0.2% | 73,800 |
| 2019/11/05 | 6,000 | 6,000 | 5,900 | 5,920 | -80 | -1.3% | 68,500 |
| 2019/11/01 | 5,940 | 6,020 | 5,940 | 6,000 | +40 | +0.7% | 58,200 |
| 2019/10/31 | 6,050 | 6,150 | 5,900 | 5,960 | -190 | -3.1% | 99,900 |
| 2019/10/30 | 5,830 | 6,160 | 5,800 | 6,150 | +380 | +6.6% | 155,400 |
| 2019/10/29 | 5,680 | 6,500 | 5,630 | 5,770 | +270 | +4.9% | 410,500 |
| 2019/10/28 | 5,600 | 5,620 | 5,460 | 5,500 | -140 | -2.5% | 75,700 |
| 2019/10/25 | 5,590 | 5,640 | 5,590 | 5,640 | +90 | +1.6% | 48,700 |
| 2019/10/24 | 5,580 | 5,590 | 5,540 | 5,550 | -20 | -0.4% | 53,600 |
| 2019/10/23 | 5,540 | 5,570 | 5,470 | 5,570 | +40 | +0.7% | 29,900 |
| 2019/10/21 | 5,560 | 5,590 | 5,510 | 5,530 | -20 | -0.4% | 19,000 |
| 2019/10/18 | 5,570 | 5,630 | 5,550 | 5,550 | +10 | +0.2% | 33,300 |
| 2019/10/17 | 5,580 | 5,590 | 5,530 | 5,540 | -60 | -1.1% | 36,700 |
| 2019/10/16 | 5,670 | 5,690 | 5,580 | 5,600 | -50 | -0.9% | 47,300 |
| 2019/10/15 | 5,600 | 5,670 | 5,580 | 5,650 | +120 | +2.2% | 77,100 |
| 2019/10/11 | 5,490 | 5,540 | 5,430 | 5,530 | +60 | +1.1% | 45,100 |
| 2019/10/10 | 5,440 | 5,480 | 5,330 | 5,470 | +50 | +0.9% | 36,100 |
| 2019/10/09 | 5,440 | 5,480 | 5,400 | 5,420 | -80 | -1.5% | 72,400 |
| 2019/10/08 | 5,550 | 5,600 | 5,480 | 5,500 | -50 | -0.9% | 66,700 |
| 2019/10/07 | 5,460 | 5,550 | 5,450 | 5,550 | +100 | +1.8% | 45,700 |
| 2019/10/04 | 5,400 | 5,470 | 5,380 | 5,450 | +60 | +1.1% | 58,600 |
| 2019/10/03 | 5,300 | 5,430 | 5,300 | 5,390 | -50 | -0.9% | 71,300 |
| 2019/10/02 | 5,320 | 5,470 | 5,300 | 5,440 | +90 | +1.7% | 74,000 |
| 2019/10/01 | 5,330 | 5,370 | 5,270 | 5,350 | +30 | +0.6% | 56,100 |
| 2019/09/30 | 5,270 | 5,380 | 5,270 | 5,320 | -10 | -0.2% | 73,100 |
| 2019/09/27 | 5,280 | 5,360 | 5,250 | 5,330 | +60 | +1.1% | 71,800 |
| 2019/09/26 | 5,380 | 5,380 | 5,250 | 5,270 | -80 | -1.5% | 75,900 |
| 2019/09/25 | 5,290 | 5,390 | 5,280 | 5,350 | +120 | +2.3% | 63,600 |
| 2019/09/24 | 5,230 | 5,290 | 5,210 | 5,230 | ±0 | ±0% | 46,900 |
| 2019/09/20 | 5,310 | 5,350 | 5,230 | 5,230 | -60 | -1.1% | 63,000 |
| 2019/09/19 | 5,130 | 5,300 | 5,130 | 5,290 | +170 | +3.3% | 94,800 |
| 2019/09/18 | 5,090 | 5,140 | 5,080 | 5,120 | +80 | +1.6% | 59,200 |
| 2019/09/17 | 5,010 | 5,090 | 5,000 | 5,040 | +55 | +1.1% | 93,500 |
| 2019/09/13 | 5,020 | 5,050 | 4,960 | 4,985 | ±0 | ±0% | 134,900 |
| 2019/09/12 | 5,010 | 5,040 | 4,965 | 4,985 | +5 | +0.1% | 80,600 |
| 2019/09/11 | 4,920 | 5,030 | 4,885 | 4,980 | +60 | +1.2% | 157,600 |
1351～
1400
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
