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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 5,100 | 5,250 | 5,080 | 5,210 | +160 | +3.2% | 96,100 |
| 2018/09/27 | 5,090 | 5,190 | 5,000 | 5,050 | -40 | -0.8% | 115,500 |
| 2018/09/26 | 5,000 | 5,110 | 4,965 | 5,090 | +50 | +1% | 111,400 |
| 2018/09/25 | 4,970 | 5,050 | 4,970 | 5,040 | +45 | +0.9% | 150,000 |
| 2018/09/21 | 4,995 | 5,020 | 4,955 | 4,995 | ±0 | ±0% | 91,900 |
| 2018/09/20 | 5,030 | 5,030 | 4,975 | 4,995 | +10 | +0.2% | 82,200 |
| 2018/09/19 | 4,985 | 5,010 | 4,955 | 4,985 | +35 | +0.7% | 80,400 |
| 2018/09/18 | 4,860 | 4,960 | 4,845 | 4,950 | +100 | +2.1% | 67,200 |
| 2018/09/14 | 4,900 | 4,915 | 4,825 | 4,850 | -40 | -0.8% | 90,100 |
| 2018/09/13 | 4,745 | 4,900 | 4,740 | 4,890 | +170 | +3.6% | 82,600 |
| 2018/09/12 | 4,800 | 4,815 | 4,675 | 4,720 | +20 | +0.4% | 115,500 |
| 2018/09/11 | 4,740 | 4,760 | 4,690 | 4,700 | -25 | -0.5% | 86,900 |
| 2018/09/10 | 4,850 | 4,850 | 4,715 | 4,725 | -115 | -2.4% | 81,800 |
| 2018/09/07 | 4,860 | 4,875 | 4,790 | 4,840 | -60 | -1.2% | 82,200 |
| 2018/09/06 | 4,985 | 4,985 | 4,875 | 4,900 | -90 | -1.8% | 61,500 |
| 2018/09/05 | 5,090 | 5,090 | 4,990 | 4,990 | -30 | -0.6% | 65,700 |
| 2018/09/04 | 5,010 | 5,050 | 4,985 | 5,020 | +40 | +0.8% | 41,600 |
| 2018/09/03 | 5,040 | 5,070 | 4,980 | 4,980 | -70 | -1.4% | 37,000 |
| 2018/08/31 | 5,050 | 5,100 | 4,970 | 5,050 | -10 | -0.2% | 89,400 |
| 2018/08/30 | 5,160 | 5,180 | 5,030 | 5,060 | -130 | -2.5% | 132,600 |
| 2018/08/29 | 5,220 | 5,270 | 5,170 | 5,190 | ±0 | ±0% | 81,300 |
| 2018/08/28 | 5,280 | 5,280 | 5,170 | 5,190 | -30 | -0.6% | 64,900 |
| 2018/08/27 | 5,100 | 5,250 | 5,060 | 5,220 | +200 | +4% | 89,000 |
| 2018/08/24 | 4,995 | 5,030 | 4,980 | 5,020 | +70 | +1.4% | 60,600 |
| 2018/08/23 | 4,900 | 4,955 | 4,880 | 4,950 | +95 | +2% | 103,700 |
| 2018/08/22 | 4,975 | 4,975 | 4,780 | 4,855 | -145 | -2.9% | 127,100 |
| 2018/08/21 | 5,040 | 5,070 | 4,980 | 5,000 | -40 | -0.8% | 216,100 |
| 2018/08/20 | 5,160 | 5,210 | 5,040 | 5,040 | -200 | -3.8% | 104,300 |
| 2018/08/17 | 5,070 | 5,270 | 5,070 | 5,240 | +180 | +3.6% | 107,500 |
| 2018/08/16 | 5,030 | 5,130 | 4,950 | 5,060 | +30 | +0.6% | 167,600 |
| 2018/08/15 | 5,040 | 5,090 | 4,990 | 5,030 | -10 | -0.2% | 62,300 |
| 2018/08/14 | 5,060 | 5,080 | 4,980 | 5,040 | +30 | +0.6% | 58,900 |
| 2018/08/13 | 5,170 | 5,200 | 4,985 | 5,010 | -150 | -2.9% | 122,000 |
| 2018/08/10 | 5,180 | 5,230 | 5,160 | 5,160 | -60 | -1.1% | 49,700 |
| 2018/08/09 | 5,190 | 5,230 | 5,110 | 5,220 | +40 | +0.8% | 39,800 |
| 2018/08/08 | 5,220 | 5,280 | 5,170 | 5,180 | -80 | -1.5% | 84,300 |
| 2018/08/07 | 5,250 | 5,300 | 5,120 | 5,260 | +40 | +0.8% | 113,200 |
| 2018/08/06 | 5,240 | 5,330 | 5,190 | 5,220 | +110 | +2.2% | 118,200 |
| 2018/08/03 | 5,220 | 5,330 | 5,090 | 5,110 | -70 | -1.4% | 92,200 |
| 2018/08/02 | 5,400 | 5,400 | 5,140 | 5,180 | -220 | -4.1% | 190,900 |
| 2018/08/01 | 5,500 | 5,520 | 5,340 | 5,400 | -110 | -2% | 240,100 |
| 2018/07/31 | 5,700 | 5,790 | 5,500 | 5,510 | -280 | -4.8% | 185,100 |
| 2018/07/30 | 5,610 | 5,880 | 5,600 | 5,790 | +250 | +4.5% | 316,600 |
| 2018/07/27 | 5,380 | 5,610 | 5,330 | 5,540 | +220 | +4.1% | 277,000 |
| 2018/07/26 | 5,220 | 5,440 | 5,210 | 5,320 | +280 | +5.6% | 405,300 |
| 2018/07/25 | 4,880 | 5,050 | 4,855 | 5,040 | +230 | +4.8% | 118,400 |
| 2018/07/24 | 4,910 | 4,910 | 4,790 | 4,810 | -30 | -0.6% | 54,100 |
| 2018/07/23 | 4,870 | 4,900 | 4,810 | 4,840 | +40 | +0.8% | 57,300 |
| 2018/07/20 | 4,885 | 4,940 | 4,780 | 4,800 | -90 | -1.8% | 65,400 |
| 2018/07/19 | 4,950 | 4,975 | 4,880 | 4,890 | -50 | -1% | 74,000 |
1501～
1550
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
