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 |
|---|---|---|---|---|---|---|---|
| 2019/09/10 | 5,070 | 5,070 | 4,910 | 4,920 | -130 | -2.6% | 101,400 |
| 2019/09/09 | 4,995 | 5,100 | 4,950 | 5,050 | +55 | +1.1% | 74,700 |
| 2019/09/06 | 5,060 | 5,080 | 4,985 | 4,995 | -65 | -1.3% | 55,100 |
| 2019/09/05 | 5,040 | 5,100 | 5,040 | 5,060 | +70 | +1.4% | 68,000 |
| 2019/09/04 | 5,100 | 5,100 | 4,990 | 4,990 | -150 | -2.9% | 122,700 |
| 2019/09/03 | 5,140 | 5,160 | 5,090 | 5,140 | -10 | -0.2% | 35,500 |
| 2019/09/02 | 5,170 | 5,220 | 5,140 | 5,150 | -50 | -1% | 33,600 |
| 2019/08/30 | 5,240 | 5,240 | 5,160 | 5,200 | +20 | +0.4% | 54,200 |
| 2019/08/29 | 5,270 | 5,270 | 5,120 | 5,180 | -80 | -1.5% | 52,600 |
| 2019/08/28 | 5,210 | 5,260 | 5,210 | 5,260 | +50 | +1% | 35,900 |
| 2019/08/27 | 5,210 | 5,260 | 5,170 | 5,210 | +40 | +0.8% | 47,400 |
| 2019/08/26 | 5,050 | 5,210 | 5,030 | 5,170 | +40 | +0.8% | 77,200 |
| 2019/08/23 | 5,150 | 5,150 | 5,100 | 5,130 | ±0 | ±0% | 54,100 |
| 2019/08/22 | 5,190 | 5,190 | 5,100 | 5,130 | ±0 | ±0% | 35,000 |
| 2019/08/21 | 5,130 | 5,160 | 5,090 | 5,130 | -70 | -1.3% | 23,600 |
| 2019/08/20 | 5,120 | 5,210 | 5,120 | 5,200 | +80 | +1.6% | 35,700 |
| 2019/08/19 | 5,160 | 5,170 | 5,100 | 5,120 | -10 | -0.2% | 23,000 |
| 2019/08/16 | 5,140 | 5,170 | 5,120 | 5,130 | -40 | -0.8% | 26,000 |
| 2019/08/15 | 5,140 | 5,190 | 5,110 | 5,170 | -130 | -2.5% | 39,400 |
| 2019/08/14 | 5,290 | 5,320 | 5,270 | 5,300 | +80 | +1.5% | 47,300 |
| 2019/08/13 | 5,160 | 5,230 | 5,130 | 5,220 | -20 | -0.4% | 63,100 |
| 2019/08/09 | 5,150 | 5,270 | 5,150 | 5,240 | +120 | +2.3% | 59,500 |
| 2019/08/08 | 5,050 | 5,170 | 5,050 | 5,120 | +70 | +1.4% | 46,100 |
| 2019/08/07 | 5,050 | 5,140 | 4,975 | 5,050 | +20 | +0.4% | 66,900 |
| 2019/08/06 | 4,950 | 5,040 | 4,845 | 5,030 | -20 | -0.4% | 107,000 |
| 2019/08/05 | 5,330 | 5,330 | 4,975 | 5,050 | -420 | -7.7% | 193,000 |
| 2019/08/02 | 5,520 | 5,670 | 5,450 | 5,470 | -150 | -2.7% | 114,900 |
| 2019/08/01 | 5,500 | 5,660 | 5,140 | 5,620 | +280 | +5.2% | 178,300 |
| 2019/07/31 | 5,400 | 5,450 | 5,340 | 5,340 | -160 | -2.9% | 99,900 |
| 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 |
1401～
1450
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
