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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 5,050 | 5,060 | 4,930 | 4,940 | -80 | -1.6% | 52,800 |
| 2018/07/17 | 4,865 | 5,030 | 4,865 | 5,020 | +195 | +4% | 81,600 |
| 2018/07/13 | 4,860 | 4,875 | 4,740 | 4,825 | -30 | -0.6% | 57,400 |
| 2018/07/12 | 4,745 | 4,870 | 4,735 | 4,855 | +115 | +2.4% | 77,800 |
| 2018/07/11 | 4,715 | 4,750 | 4,630 | 4,740 | +25 | +0.5% | 81,800 |
| 2018/07/10 | 4,650 | 4,780 | 4,635 | 4,715 | +80 | +1.7% | 210,000 |
| 2018/07/09 | 4,645 | 4,670 | 4,585 | 4,635 | -10 | -0.2% | 86,500 |
| 2018/07/06 | 4,765 | 4,800 | 4,630 | 4,645 | -55 | -1.2% | 75,000 |
| 2018/07/05 | 4,770 | 4,820 | 4,685 | 4,700 | -100 | -2.1% | 56,600 |
| 2018/07/04 | 4,745 | 4,830 | 4,700 | 4,800 | +85 | +1.8% | 52,400 |
| 2018/07/03 | 4,785 | 4,865 | 4,685 | 4,715 | -50 | -1% | 85,100 |
| 2018/07/02 | 4,970 | 4,970 | 4,755 | 4,765 | -200 | -4% | 105,400 |
| 2018/06/29 | 4,900 | 4,985 | 4,890 | 4,965 | +65 | +1.3% | 60,600 |
| 2018/06/28 | 4,860 | 4,910 | 4,780 | 4,900 | -5 | -0.1% | 52,900 |
| 2018/06/27 | 4,850 | 4,940 | 4,840 | 4,905 | +35 | +0.7% | 55,500 |
| 2018/06/26 | 4,905 | 4,920 | 4,855 | 4,870 | -50 | -1% | 39,900 |
| 2018/06/25 | 5,040 | 5,040 | 4,910 | 4,920 | -120 | -2.4% | 69,400 |
| 2018/06/22 | 5,070 | 5,120 | 5,040 | 5,040 | -80 | -1.6% | 73,700 |
| 2018/06/21 | 4,900 | 5,140 | 4,900 | 5,120 | +205 | +4.2% | 115,100 |
| 2018/06/20 | 4,945 | 5,010 | 4,895 | 4,915 | -30 | -0.6% | 103,900 |
| 2018/06/19 | 5,050 | 5,080 | 4,935 | 4,945 | -155 | -3% | 74,100 |
| 2018/06/18 | 5,090 | 5,140 | 5,070 | 5,100 | +30 | +0.6% | 57,900 |
| 2018/06/15 | 5,160 | 5,180 | 5,070 | 5,070 | -100 | -1.9% | 61,700 |
| 2018/06/14 | 5,190 | 5,240 | 5,160 | 5,170 | -60 | -1.1% | 74,000 |
| 2018/06/13 | 5,210 | 5,260 | 5,190 | 5,230 | +30 | +0.6% | 51,900 |
| 2018/06/12 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 46,000 |
| 2018/06/11 | 5,250 | 5,250 | 5,210 | 5,220 | -20 | -0.4% | 63,500 |
| 2018/06/08 | 5,200 | 5,270 | 5,190 | 5,240 | +20 | +0.4% | 80,100 |
| 2018/06/07 | 5,190 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 59,200 |
| 2018/06/06 | 5,280 | 5,280 | 5,170 | 5,210 | -100 | -1.9% | 67,300 |
| 2018/06/05 | 5,200 | 5,310 | 5,200 | 5,310 | +100 | +1.9% | 52,400 |
| 2018/06/04 | 5,280 | 5,310 | 5,180 | 5,210 | -30 | -0.6% | 71,700 |
| 2018/06/01 | 5,250 | 5,330 | 5,220 | 5,240 | -30 | -0.6% | 68,800 |
| 2018/05/31 | 5,310 | 5,310 | 5,230 | 5,270 | +40 | +0.8% | 82,900 |
| 2018/05/30 | 5,250 | 5,330 | 5,210 | 5,230 | -80 | -1.5% | 69,500 |
| 2018/05/29 | 5,360 | 5,360 | 5,270 | 5,310 | +10 | +0.2% | 54,700 |
| 2018/05/28 | 5,350 | 5,360 | 5,250 | 5,300 | -80 | -1.5% | 91,100 |
| 2018/05/25 | 5,350 | 5,410 | 5,310 | 5,380 | -10 | -0.2% | 39,500 |
| 2018/05/24 | 5,330 | 5,470 | 5,310 | 5,390 | +40 | +0.7% | 62,500 |
| 2018/05/23 | 5,310 | 5,420 | 5,280 | 5,350 | +40 | +0.8% | 43,600 |
| 2018/05/22 | 5,320 | 5,330 | 5,260 | 5,310 | -10 | -0.2% | 34,700 |
| 2018/05/21 | 5,350 | 5,370 | 5,270 | 5,320 | ±0 | ±0% | 36,900 |
| 2018/05/18 | 5,240 | 5,320 | 5,180 | 5,320 | +120 | +2.3% | 51,200 |
| 2018/05/17 | 5,260 | 5,270 | 5,200 | 5,200 | -150 | -2.8% | 68,100 |
| 2018/05/16 | 5,260 | 5,360 | 5,210 | 5,350 | +90 | +1.7% | 74,300 |
| 2018/05/15 | 5,180 | 5,270 | 5,160 | 5,260 | +40 | +0.8% | 57,700 |
| 2018/05/14 | 5,160 | 5,280 | 5,160 | 5,220 | +70 | +1.4% | 55,700 |
| 2018/05/11 | 5,020 | 5,150 | 5,020 | 5,150 | +110 | +2.2% | 74,500 |
| 2018/05/10 | 5,130 | 5,130 | 5,000 | 5,040 | -30 | -0.6% | 62,300 |
| 2018/05/09 | 5,200 | 5,260 | 5,050 | 5,070 | -150 | -2.9% | 102,400 |
1551～
1600
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
