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 |
|---|---|---|---|---|---|---|---|
| 2019/05/15 | 5,440 | 5,490 | 5,410 | 5,460 | +60 | +1.1% | 46,100 |
| 2019/05/14 | 5,320 | 5,490 | 5,250 | 5,400 | -50 | -0.9% | 97,900 |
| 2019/05/13 | 5,530 | 5,530 | 5,410 | 5,450 | +50 | +0.9% | 206,700 |
| 2019/05/10 | 5,370 | 5,480 | 5,310 | 5,400 | ±0 | ±0% | 179,800 |
| 2019/05/09 | 5,230 | 5,440 | 5,230 | 5,400 | +190 | +3.6% | 240,600 |
| 2019/05/08 | 5,260 | 5,350 | 5,020 | 5,210 | -630 | -10.8% | 365,000 |
| 2019/05/07 | 5,780 | 5,880 | 5,740 | 5,840 | +160 | +2.8% | 125,700 |
| 2019/04/26 | 5,630 | 5,720 | 5,560 | 5,680 | +80 | +1.4% | 59,100 |
| 2019/04/25 | 5,600 | 5,650 | 5,580 | 5,600 | +20 | +0.4% | 58,000 |
| 2019/04/24 | 5,620 | 5,670 | 5,530 | 5,580 | -110 | -1.9% | 116,100 |
| 2019/04/23 | 5,650 | 5,730 | 5,630 | 5,690 | +20 | +0.4% | 43,300 |
| 2019/04/22 | 5,680 | 5,750 | 5,650 | 5,670 | -50 | -0.9% | 36,700 |
| 2019/04/19 | 5,640 | 5,750 | 5,640 | 5,720 | +120 | +2.1% | 82,400 |
| 2019/04/18 | 5,640 | 5,660 | 5,570 | 5,600 | -40 | -0.7% | 71,700 |
| 2019/04/17 | 5,590 | 5,650 | 5,560 | 5,640 | +50 | +0.9% | 69,000 |
| 2019/04/16 | 5,430 | 5,620 | 5,420 | 5,590 | +140 | +2.6% | 102,200 |
| 2019/04/15 | 5,380 | 5,470 | 5,350 | 5,450 | +160 | +3% | 79,300 |
| 2019/04/12 | 5,350 | 5,350 | 5,220 | 5,290 | -20 | -0.4% | 34,500 |
| 2019/04/11 | 5,230 | 5,330 | 5,230 | 5,310 | +60 | +1.1% | 26,700 |
| 2019/04/10 | 5,200 | 5,260 | 5,200 | 5,250 | -40 | -0.8% | 23,200 |
| 2019/04/09 | 5,350 | 5,350 | 5,250 | 5,290 | -60 | -1.1% | 31,100 |
| 2019/04/08 | 5,260 | 5,360 | 5,260 | 5,350 | +70 | +1.3% | 68,400 |
| 2019/04/05 | 5,300 | 5,370 | 5,200 | 5,280 | +150 | +2.9% | 113,300 |
| 2019/04/04 | 5,130 | 5,160 | 5,090 | 5,130 | +20 | +0.4% | 42,400 |
| 2019/04/03 | 5,040 | 5,110 | 5,020 | 5,110 | +40 | +0.8% | 39,900 |
| 2019/04/02 | 5,210 | 5,210 | 5,060 | 5,070 | -100 | -1.9% | 32,800 |
| 2019/04/01 | 5,170 | 5,220 | 5,130 | 5,170 | +20 | +0.4% | 44,000 |
| 2019/03/29 | 5,120 | 5,180 | 5,110 | 5,150 | +90 | +1.8% | 40,800 |
| 2019/03/28 | 5,110 | 5,130 | 5,060 | 5,060 | -80 | -1.6% | 38,200 |
| 2019/03/27 | 5,130 | 5,180 | 5,110 | 5,140 | +10 | +0.2% | 44,600 |
| 2019/03/26 | 5,020 | 5,150 | 4,965 | 5,130 | +180 | +3.6% | 89,600 |
| 2019/03/25 | 5,030 | 5,040 | 4,900 | 4,950 | -80 | -1.6% | 65,400 |
| 2019/03/22 | 5,110 | 5,140 | 5,020 | 5,030 | -120 | -2.3% | 53,500 |
| 2019/03/20 | 5,070 | 5,160 | 5,040 | 5,150 | +80 | +1.6% | 51,600 |
| 2019/03/19 | 5,120 | 5,130 | 5,020 | 5,070 | -100 | -1.9% | 66,400 |
| 2019/03/18 | 5,070 | 5,180 | 5,060 | 5,170 | +60 | +1.2% | 59,900 |
| 2019/03/15 | 5,050 | 5,280 | 5,040 | 5,110 | +90 | +1.8% | 141,800 |
| 2019/03/14 | 5,150 | 5,160 | 4,995 | 5,020 | -40 | -0.8% | 38,600 |
| 2019/03/13 | 5,130 | 5,160 | 5,050 | 5,060 | -70 | -1.4% | 40,000 |
| 2019/03/12 | 5,080 | 5,160 | 5,050 | 5,130 | +90 | +1.8% | 64,000 |
| 2019/03/11 | 4,965 | 5,070 | 4,965 | 5,040 | +95 | +1.9% | 71,400 |
| 2019/03/08 | 4,915 | 4,955 | 4,915 | 4,945 | -10 | -0.2% | 100,700 |
| 2019/03/07 | 5,010 | 5,030 | 4,925 | 4,955 | -175 | -3.4% | 154,800 |
| 2019/03/06 | 5,140 | 5,170 | 5,110 | 5,130 | -30 | -0.6% | 42,500 |
| 2019/03/05 | 5,150 | 5,170 | 5,130 | 5,160 | -60 | -1.1% | 74,100 |
| 2019/03/04 | 5,080 | 5,260 | 5,080 | 5,220 | +160 | +3.2% | 139,500 |
| 2019/03/01 | 5,030 | 5,070 | 4,975 | 5,060 | +65 | +1.3% | 53,400 |
| 2019/02/28 | 4,975 | 5,050 | 4,945 | 4,995 | +40 | +0.8% | 75,200 |
| 2019/02/27 | 4,985 | 5,040 | 4,945 | 4,955 | -85 | -1.7% | 139,200 |
| 2019/02/26 | 5,030 | 5,100 | 5,020 | 5,040 | +20 | +0.4% | 79,400 |
1451～
1500
件表示中 / 6065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 | 273,000円 | +5.7% | +0.5% | 3.22% | 17.10倍 | 1.82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 |
| 未来工業 | 380,000円 | +2.7% | -9.7% | 3.42% | 13.44倍 | 1.21倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 173,900円 | +9.1% | +24.1% | 5.18% | 7.97倍 | 0.77倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 240,500円 | +6.4% | +15.3% | 4.37% | 8.79倍 | 1.27倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 361,500円 | -9.1% | +22.2% | 4.70% | 19.99倍 | 0.59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 |
市場注目の銘柄
チャート関連のコラム
