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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 4,820 | 4,820 | 4,625 | 4,640 | -235 | -4.8% | 106,700 |
| 2018/12/10 | 4,895 | 4,945 | 4,825 | 4,875 | -60 | -1.2% | 91,400 |
| 2018/12/07 | 4,940 | 4,995 | 4,895 | 4,935 | +45 | +0.9% | 81,700 |
| 2018/12/06 | 4,900 | 4,920 | 4,845 | 4,890 | -20 | -0.4% | 95,700 |
| 2018/12/05 | 4,835 | 4,945 | 4,810 | 4,910 | +5 | +0.1% | 78,400 |
| 2018/12/04 | 4,955 | 5,000 | 4,870 | 4,905 | -60 | -1.2% | 90,500 |
| 2018/12/03 | 4,960 | 4,975 | 4,900 | 4,965 | +45 | +0.9% | 68,100 |
| 2018/11/30 | 4,795 | 4,920 | 4,785 | 4,920 | +130 | +2.7% | 195,400 |
| 2018/11/29 | 4,800 | 4,870 | 4,745 | 4,790 | +55 | +1.2% | 135,900 |
| 2018/11/28 | 4,660 | 4,745 | 4,650 | 4,735 | +130 | +2.8% | 123,200 |
| 2018/11/27 | 4,560 | 4,630 | 4,535 | 4,605 | +140 | +3.1% | 110,100 |
| 2018/11/26 | 4,410 | 4,485 | 4,385 | 4,465 | +35 | +0.8% | 51,500 |
| 2018/11/22 | 4,345 | 4,435 | 4,280 | 4,430 | +70 | +1.6% | 68,700 |
| 2018/11/21 | 4,220 | 4,375 | 4,200 | 4,360 | +80 | +1.9% | 80,300 |
| 2018/11/20 | 4,250 | 4,310 | 4,205 | 4,280 | -10 | -0.2% | 48,800 |
| 2018/11/19 | 4,275 | 4,340 | 4,275 | 4,290 | +20 | +0.5% | 57,200 |
| 2018/11/16 | 4,330 | 4,385 | 4,255 | 4,270 | -40 | -0.9% | 100,800 |
| 2018/11/15 | 4,130 | 4,320 | 4,130 | 4,310 | +175 | +4.2% | 96,700 |
| 2018/11/14 | 4,150 | 4,195 | 4,100 | 4,135 | +5 | +0.1% | 71,300 |
| 2018/11/13 | 4,150 | 4,185 | 4,095 | 4,130 | -85 | -2% | 66,900 |
| 2018/11/12 | 4,205 | 4,280 | 4,165 | 4,215 | +5 | +0.1% | 60,500 |
| 2018/11/09 | 4,210 | 4,260 | 4,195 | 4,210 | +40 | +1% | 83,300 |
| 2018/11/08 | 4,180 | 4,210 | 4,140 | 4,170 | +60 | +1.5% | 56,200 |
| 2018/11/07 | 4,140 | 4,175 | 4,090 | 4,110 | +15 | +0.4% | 77,100 |
| 2018/11/06 | 4,180 | 4,195 | 4,075 | 4,095 | -85 | -2% | 97,300 |
| 2018/11/05 | 4,130 | 4,245 | 4,110 | 4,180 | +30 | +0.7% | 94,800 |
| 2018/11/02 | 4,095 | 4,175 | 4,045 | 4,150 | +115 | +2.9% | 132,800 |
| 2018/11/01 | 4,030 | 4,080 | 4,000 | 4,035 | -15 | -0.4% | 128,200 |
| 2018/10/31 | 4,000 | 4,095 | 3,990 | 4,050 | +40 | +1% | 186,000 |
| 2018/10/30 | 3,820 | 4,070 | 3,785 | 4,010 | +190 | +5% | 331,200 |
| 2018/10/29 | 4,100 | 4,190 | 3,820 | 3,820 | -700 | -15.5% | 307,300 |
| 2018/10/26 | 4,650 | 4,660 | 4,500 | 4,520 | +5 | +0.1% | 165,900 |
| 2018/10/25 | 4,565 | 4,600 | 4,465 | 4,515 | -120 | -2.6% | 112,900 |
| 2018/10/24 | 4,545 | 4,655 | 4,545 | 4,635 | +120 | +2.7% | 101,900 |
| 2018/10/23 | 4,580 | 4,595 | 4,515 | 4,515 | -65 | -1.4% | 83,300 |
| 2018/10/22 | 4,555 | 4,605 | 4,485 | 4,580 | +25 | +0.5% | 76,700 |
| 2018/10/19 | 4,505 | 4,580 | 4,500 | 4,555 | -15 | -0.3% | 60,400 |
| 2018/10/18 | 4,705 | 4,730 | 4,565 | 4,570 | -150 | -3.2% | 92,900 |
| 2018/10/17 | 4,700 | 4,745 | 4,675 | 4,720 | +95 | +2.1% | 55,900 |
| 2018/10/16 | 4,700 | 4,700 | 4,605 | 4,625 | -95 | -2% | 61,600 |
| 2018/10/15 | 4,840 | 4,855 | 4,715 | 4,720 | -145 | -3% | 69,700 |
| 2018/10/12 | 4,800 | 4,890 | 4,760 | 4,865 | +65 | +1.4% | 80,000 |
| 2018/10/11 | 4,800 | 4,880 | 4,770 | 4,800 | -185 | -3.7% | 124,200 |
| 2018/10/10 | 4,950 | 5,030 | 4,910 | 4,985 | +90 | +1.8% | 81,000 |
| 2018/10/09 | 5,140 | 5,170 | 4,870 | 4,895 | -345 | -6.6% | 136,000 |
| 2018/10/05 | 5,240 | 5,290 | 5,130 | 5,240 | +90 | +1.7% | 110,900 |
| 2018/10/04 | 5,190 | 5,190 | 5,130 | 5,150 | +60 | +1.2% | 82,000 |
| 2018/10/03 | 5,140 | 5,210 | 5,090 | 5,090 | -60 | -1.2% | 50,800 |
| 2018/10/02 | 5,120 | 5,200 | 5,100 | 5,150 | +70 | +1.4% | 55,300 |
| 2018/10/01 | 5,190 | 5,200 | 5,050 | 5,080 | -130 | -2.5% | 53,900 |
1451～
1500
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
