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 |
|---|---|---|---|---|---|---|---|
| 2019/01/18 | 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 |
| 2018/11/09 | 4,210 | 4,260 | 4,195 | 4,210 | +40 | +1% | 83,300 |
| 2018/11/08 | 4,180 | 4,210 | 4,140 | 4,170 | +60 | +1.5% | 56,200 |
| 2018/11/07 | 4,140 | 4,175 | 4,090 | 4,110 | +15 | +0.4% | 77,100 |
| 2018/11/06 | 4,180 | 4,195 | 4,075 | 4,095 | -85 | -2% | 97,300 |
| 2018/11/05 | 4,130 | 4,245 | 4,110 | 4,180 | +30 | +0.7% | 94,800 |
| 2018/11/02 | 4,095 | 4,175 | 4,045 | 4,150 | +115 | +2.9% | 132,800 |
| 2018/11/01 | 4,030 | 4,080 | 4,000 | 4,035 | -15 | -0.4% | 128,200 |
1601～
1650
件表示中 / 6140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% | 16.03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 |
| セ硝子 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 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 |
| 日農薬 | 100,800円 | +7.5% | +1.6% | 2.48% | 16.43倍 | 1.02倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 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 |
市場注目の銘柄
チャート関連のコラム
