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 |
|---|---|---|---|---|---|---|---|
| 2025/03/06 | 3,035 | 3,070 | 3,035 | 3,050 | +25 | +0.8% | 87,000 |
| 2025/03/05 | 2,981 | 3,045 | 2,954 | 3,025 | +42 | +1.4% | 102,500 |
| 2025/03/04 | 2,965 | 2,994 | 2,961 | 2,983 | +21 | +0.7% | 102,100 |
| 2025/03/03 | 2,934 | 2,983 | 2,929 | 2,962 | +39 | +1.3% | 117,600 |
| 2025/02/28 | 2,936 | 2,936 | 2,896 | 2,923 | -32 | -1.1% | 151,100 |
| 2025/02/27 | 2,942 | 2,958 | 2,936 | 2,955 | +13 | +0.4% | 75,000 |
| 2025/02/26 | 2,948 | 2,957 | 2,932 | 2,942 | -6 | -0.2% | 90,300 |
| 2025/02/25 | 2,897 | 2,948 | 2,882 | 2,948 | +74 | +2.6% | 143,700 |
| 2025/02/21 | 2,916 | 2,943 | 2,862 | 2,874 | -61 | -2.1% | 130,600 |
| 2025/02/20 | 2,961 | 2,992 | 2,934 | 2,935 | -30 | -1% | 95,100 |
| 2025/02/19 | 2,941 | 2,975 | 2,918 | 2,965 | +24 | +0.8% | 120,000 |
| 2025/02/18 | 2,925 | 2,955 | 2,874 | 2,941 | +34 | +1.2% | 227,200 |
| 2025/02/17 | 3,015 | 3,075 | 2,894 | 2,907 | -178 | -5.8% | 382,500 |
| 2025/02/14 | 3,210 | 3,210 | 3,085 | 3,085 | -75 | -2.4% | 125,900 |
| 2025/02/13 | 3,135 | 3,180 | 3,110 | 3,160 | +45 | +1.4% | 121,300 |
| 2025/02/12 | 3,170 | 3,170 | 3,085 | 3,115 | -20 | -0.6% | 69,700 |
| 2025/02/10 | 3,120 | 3,160 | 3,120 | 3,135 | +15 | +0.5% | 37,800 |
| 2025/02/07 | 3,125 | 3,155 | 3,120 | 3,120 | -5 | -0.2% | 50,500 |
| 2025/02/06 | 3,105 | 3,135 | 3,105 | 3,125 | +20 | +0.6% | 67,200 |
| 2025/02/05 | 3,100 | 3,115 | 3,085 | 3,105 | -20 | -0.6% | 73,400 |
| 2025/02/04 | 3,150 | 3,170 | 3,110 | 3,125 | +25 | +0.8% | 84,200 |
| 2025/02/03 | 3,170 | 3,180 | 3,100 | 3,100 | -100 | -3.1% | 93,600 |
| 2025/01/31 | 3,220 | 3,220 | 3,170 | 3,200 | ±0 | ±0% | 69,400 |
| 2025/01/30 | 3,195 | 3,205 | 3,165 | 3,200 | +5 | +0.2% | 99,100 |
| 2025/01/29 | 3,220 | 3,230 | 3,185 | 3,195 | -60 | -1.8% | 71,700 |
| 2025/01/28 | 3,250 | 3,275 | 3,230 | 3,255 | +25 | +0.8% | 82,800 |
| 2025/01/27 | 3,215 | 3,240 | 3,190 | 3,230 | +5 | +0.2% | 80,100 |
| 2025/01/24 | 3,185 | 3,240 | 3,185 | 3,225 | +35 | +1.1% | 59,500 |
| 2025/01/23 | 3,210 | 3,210 | 3,170 | 3,190 | -20 | -0.6% | 55,700 |
| 2025/01/22 | 3,210 | 3,255 | 3,205 | 3,210 | +35 | +1.1% | 76,400 |
| 2025/01/21 | 3,175 | 3,190 | 3,150 | 3,175 | +5 | +0.2% | 48,300 |
| 2025/01/20 | 3,175 | 3,210 | 3,160 | 3,170 | -5 | -0.2% | 83,000 |
| 2025/01/17 | 3,160 | 3,190 | 3,145 | 3,175 | +40 | +1.3% | 98,500 |
| 2025/01/16 | 3,180 | 3,195 | 3,135 | 3,135 | -55 | -1.7% | 93,900 |
| 2025/01/15 | 3,205 | 3,225 | 3,175 | 3,190 | -15 | -0.5% | 91,900 |
| 2025/01/14 | 3,255 | 3,300 | 3,175 | 3,205 | -120 | -3.6% | 127,400 |
| 2025/01/10 | 3,325 | 3,350 | 3,310 | 3,325 | -25 | -0.7% | 63,100 |
| 2025/01/09 | 3,395 | 3,450 | 3,350 | 3,350 | -45 | -1.3% | 113,100 |
| 2025/01/08 | 3,390 | 3,455 | 3,385 | 3,395 | +10 | +0.3% | 158,900 |
| 2025/01/07 | 3,425 | 3,425 | 3,370 | 3,385 | -65 | -1.9% | 94,800 |
| 2025/01/06 | 3,500 | 3,510 | 3,445 | 3,450 | -55 | -1.6% | 131,300 |
| 2024/12/30 | 3,555 | 3,595 | 3,505 | 3,505 | -50 | -1.4% | 121,300 |
| 2024/12/27 | 3,500 | 3,590 | 3,440 | 3,555 | +40 | +1.1% | 329,700 |
| 2024/12/26 | 3,525 | 3,540 | 3,490 | 3,515 | +10 | +0.3% | 617,700 |
| 2024/12/25 | 3,510 | 3,515 | 3,465 | 3,505 | +20 | +0.6% | 255,200 |
| 2024/12/24 | 3,480 | 3,505 | 3,460 | 3,485 | ±0 | ±0% | 229,900 |
| 2024/12/23 | 3,500 | 3,520 | 3,480 | 3,485 | -20 | -0.6% | 253,800 |
| 2024/12/20 | 3,545 | 3,570 | 3,500 | 3,505 | -25 | -0.7% | 198,100 |
| 2024/12/19 | 3,490 | 3,560 | 3,490 | 3,530 | +25 | +0.7% | 199,800 |
| 2024/12/18 | 3,550 | 3,570 | 3,505 | 3,505 | -40 | -1.1% | 98,200 |
101～
150
件表示中 / 6135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 | 255,500円 | +5.7% | +0.5% | 3.44% | 16.01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 |
| コニシ | 122,200円 | +4.5% | +0.1% | 3.11% | 9.59倍 | 0.90倍 |
|
「ボンド」で有名な接着剤最大手。住宅・建築分野に強く耐震補強技術を持つ。化成品商事も有力 |
| セ硝子 | 327,000円 | +0.5% | -34.2% | 5.20% | 14.74倍 | 0.69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 |
| 松本油 | 1,870,000円 | - | - | - | - | 0.68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 | 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 |
市場注目の銘柄
チャート関連のコラム
