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 |
|---|---|---|---|---|---|---|---|
| 2019/06/18 | 5,270 | 5,350 | 5,250 | 5,290 | +20 | +0.4% | 49,200 |
| 2019/06/17 | 5,290 | 5,320 | 5,240 | 5,270 | -20 | -0.4% | 41,500 |
| 2019/06/14 | 5,330 | 5,390 | 5,250 | 5,290 | -120 | -2.2% | 76,900 |
| 2019/06/13 | 5,370 | 5,430 | 5,340 | 5,410 | -60 | -1.1% | 65,100 |
| 2019/06/12 | 5,580 | 5,600 | 5,460 | 5,470 | -160 | -2.8% | 38,500 |
| 2019/06/11 | 5,510 | 5,650 | 5,500 | 5,630 | +170 | +3.1% | 73,600 |
| 2019/06/10 | 5,360 | 5,460 | 5,340 | 5,460 | +190 | +3.6% | 48,700 |
| 2019/06/07 | 5,340 | 5,340 | 5,190 | 5,270 | -10 | -0.2% | 44,700 |
| 2019/06/06 | 5,270 | 5,320 | 5,210 | 5,280 | +100 | +1.9% | 51,800 |
| 2019/06/05 | 5,160 | 5,180 | 5,070 | 5,180 | +160 | +3.2% | 39,000 |
| 2019/06/04 | 5,110 | 5,120 | 4,985 | 5,020 | -70 | -1.4% | 56,700 |
| 2019/06/03 | 5,060 | 5,130 | 5,040 | 5,090 | -50 | -1% | 43,700 |
| 2019/05/31 | 5,090 | 5,180 | 5,070 | 5,140 | ±0 | ±0% | 93,000 |
| 2019/05/30 | 5,280 | 5,290 | 5,100 | 5,140 | -190 | -3.6% | 91,800 |
| 2019/05/29 | 5,330 | 5,380 | 5,310 | 5,330 | -50 | -0.9% | 68,000 |
| 2019/05/28 | 5,320 | 5,420 | 5,310 | 5,380 | +70 | +1.3% | 105,300 |
| 2019/05/27 | 5,310 | 5,350 | 5,280 | 5,310 | -30 | -0.6% | 32,700 |
| 2019/05/24 | 5,330 | 5,370 | 5,290 | 5,340 | -30 | -0.6% | 50,700 |
| 2019/05/23 | 5,360 | 5,480 | 5,340 | 5,370 | -30 | -0.6% | 79,200 |
| 2019/05/22 | 5,360 | 5,440 | 5,340 | 5,400 | +40 | +0.7% | 71,800 |
| 2019/05/21 | 5,410 | 5,460 | 5,340 | 5,360 | -70 | -1.3% | 57,900 |
| 2019/05/20 | 5,420 | 5,500 | 5,410 | 5,430 | +30 | +0.6% | 61,800 |
| 2019/05/17 | 5,420 | 5,460 | 5,350 | 5,400 | +30 | +0.6% | 51,500 |
| 2019/05/16 | 5,450 | 5,470 | 5,340 | 5,370 | -90 | -1.6% | 94,000 |
| 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 |
1501～
1550
件表示中 / 6139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 | 255,700円 | +5.7% | +0.5% | 3.44% | 16.02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 |
| 旭有機材 | 438,000円 | -0.2% | -19.1% | 2.74% | 12.85倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 松本油 | 1,998,000円 | - | - | - | - | 0.73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 |
| ＺＡＣＲＯＳ | 400,000円 | +4.2% | +4.2% | 3.35% | 9.73倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
