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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 5,130 | 5,130 | 4,985 | 5,020 | -110 | -2.1% | 99,600 |
| 2019/02/22 | 4,995 | 5,140 | 4,990 | 5,130 | +205 | +4.2% | 112,500 |
| 2019/02/21 | 4,935 | 5,010 | 4,925 | 4,925 | -10 | -0.2% | 119,200 |
| 2019/02/20 | 5,000 | 5,090 | 4,875 | 4,935 | -65 | -1.3% | 228,700 |
| 2019/02/19 | 5,130 | 5,200 | 4,990 | 5,000 | -310 | -5.8% | 280,300 |
| 2019/02/18 | 5,170 | 5,350 | 5,150 | 5,310 | +220 | +4.3% | 163,700 |
| 2019/02/15 | 4,905 | 5,090 | 4,905 | 5,090 | +115 | +2.3% | 137,600 |
| 2019/02/14 | 4,900 | 5,090 | 4,900 | 4,975 | +240 | +5.1% | 248,900 |
| 2019/02/13 | 4,720 | 4,780 | 4,620 | 4,735 | +20 | +0.4% | 140,000 |
| 2019/02/12 | 4,640 | 4,715 | 4,625 | 4,715 | +135 | +2.9% | 109,900 |
| 2019/02/08 | 4,495 | 4,585 | 4,485 | 4,580 | +40 | +0.9% | 61,000 |
| 2019/02/07 | 4,580 | 4,580 | 4,495 | 4,540 | -35 | -0.8% | 35,800 |
| 2019/02/06 | 4,560 | 4,680 | 4,555 | 4,575 | +50 | +1.1% | 62,400 |
| 2019/02/05 | 4,585 | 4,640 | 4,495 | 4,525 | -60 | -1.3% | 56,100 |
| 2019/02/04 | 4,465 | 4,595 | 4,465 | 4,585 | +120 | +2.7% | 72,300 |
| 2019/02/01 | 4,360 | 4,515 | 4,360 | 4,465 | +100 | +2.3% | 73,900 |
| 2019/01/31 | 4,360 | 4,455 | 4,350 | 4,365 | +15 | +0.3% | 64,900 |
| 2019/01/30 | 4,325 | 4,365 | 4,285 | 4,350 | +20 | +0.5% | 60,700 |
| 2019/01/29 | 4,365 | 4,390 | 4,300 | 4,330 | -40 | -0.9% | 38,200 |
| 2019/01/28 | 4,285 | 4,425 | 4,285 | 4,370 | +30 | +0.7% | 74,400 |
| 2019/01/25 | 4,365 | 4,415 | 4,270 | 4,340 | -90 | -2% | 67,400 |
| 2019/01/24 | 4,395 | 4,445 | 4,345 | 4,430 | +55 | +1.3% | 30,600 |
| 2019/01/23 | 4,480 | 4,480 | 4,370 | 4,375 | -175 | -3.8% | 68,200 |
| 2019/01/22 | 4,580 | 4,580 | 4,510 | 4,550 | -5 | -0.1% | 28,300 |
| 2019/01/21 | 4,650 | 4,650 | 4,535 | 4,555 | -35 | -0.8% | 30,900 |
| 2019/01/18 | 4,495 | 4,605 | 4,495 | 4,590 | +120 | +2.7% | 73,500 |
| 2019/01/17 | 4,400 | 4,470 | 4,360 | 4,470 | +75 | +1.7% | 59,800 |
| 2019/01/16 | 4,435 | 4,480 | 4,365 | 4,395 | +10 | +0.2% | 69,500 |
| 2019/01/15 | 4,260 | 4,425 | 4,245 | 4,385 | +90 | +2.1% | 63,900 |
| 2019/01/11 | 4,370 | 4,420 | 4,285 | 4,295 | -45 | -1% | 53,800 |
| 2019/01/10 | 4,410 | 4,410 | 4,290 | 4,340 | -70 | -1.6% | 59,100 |
| 2019/01/09 | 4,425 | 4,495 | 4,400 | 4,410 | +20 | +0.5% | 51,700 |
| 2019/01/08 | 4,395 | 4,420 | 4,345 | 4,390 | +5 | +0.1% | 66,400 |
| 2019/01/07 | 4,540 | 4,550 | 4,375 | 4,385 | -50 | -1.1% | 113,700 |
| 2019/01/04 | 4,365 | 4,445 | 4,285 | 4,435 | -35 | -0.8% | 89,600 |
| 2018/12/28 | 4,415 | 4,470 | 4,370 | 4,470 | +55 | +1.2% | 57,400 |
| 2018/12/27 | 4,255 | 4,435 | 4,235 | 4,415 | +360 | +8.9% | 88,400 |
| 2018/12/26 | 3,995 | 4,175 | 3,975 | 4,055 | +75 | +1.9% | 101,900 |
| 2018/12/25 | 3,980 | 3,995 | 3,885 | 3,980 | -190 | -4.6% | 229,000 |
| 2018/12/21 | 4,440 | 4,440 | 4,160 | 4,170 | -260 | -5.9% | 114,600 |
| 2018/12/20 | 4,540 | 4,560 | 4,410 | 4,430 | -95 | -2.1% | 135,900 |
| 2018/12/19 | 4,430 | 4,540 | 4,385 | 4,525 | +165 | +3.8% | 127,000 |
| 2018/12/18 | 4,385 | 4,385 | 4,310 | 4,360 | -95 | -2.1% | 108,600 |
| 2018/12/17 | 4,480 | 4,525 | 4,450 | 4,455 | -35 | -0.8% | 76,700 |
| 2018/12/14 | 4,580 | 4,655 | 4,490 | 4,490 | -125 | -2.7% | 112,300 |
| 2018/12/13 | 4,740 | 4,740 | 4,520 | 4,615 | -100 | -2.1% | 125,100 |
| 2018/12/12 | 4,690 | 4,735 | 4,665 | 4,715 | +75 | +1.6% | 69,300 |
| 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 |
1501～
1550
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
