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 |
|---|---|---|---|---|---|---|---|
| 2019/01/29 | 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 |
| 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 |
1551～
1600
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54倍 | 1.66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 |
| 三洋化 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26倍 | 0.61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 |
| ＪＣＵ | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71倍 | 1.66倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | - | - | - | - | - | - |
|
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 | 356,000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。「Ｆｉｔｓ」ブランドの収納用品で有名 |
市場注目の銘柄
チャート関連のコラム
