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 |
|---|---|---|---|---|---|---|---|
| 2018/11/09 | 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 |
| 2018/10/31 | 4,000 | 4,095 | 3,990 | 4,050 | +40 | +1% | 186,000 |
| 2018/10/30 | 3,820 | 4,070 | 3,785 | 4,010 | +190 | +5% | 331,200 |
| 2018/10/29 | 4,100 | 4,190 | 3,820 | 3,820 | -700 | -15.5% | 307,300 |
| 2018/10/26 | 4,650 | 4,660 | 4,500 | 4,520 | +5 | +0.1% | 165,900 |
| 2018/10/25 | 4,565 | 4,600 | 4,465 | 4,515 | -120 | -2.6% | 112,900 |
| 2018/10/24 | 4,545 | 4,655 | 4,545 | 4,635 | +120 | +2.7% | 101,900 |
| 2018/10/23 | 4,580 | 4,595 | 4,515 | 4,515 | -65 | -1.4% | 83,300 |
| 2018/10/22 | 4,555 | 4,605 | 4,485 | 4,580 | +25 | +0.5% | 76,700 |
| 2018/10/19 | 4,505 | 4,580 | 4,500 | 4,555 | -15 | -0.3% | 60,400 |
| 2018/10/18 | 4,705 | 4,730 | 4,565 | 4,570 | -150 | -3.2% | 92,900 |
| 2018/10/17 | 4,700 | 4,745 | 4,675 | 4,720 | +95 | +2.1% | 55,900 |
| 2018/10/16 | 4,700 | 4,700 | 4,605 | 4,625 | -95 | -2% | 61,600 |
| 2018/10/15 | 4,840 | 4,855 | 4,715 | 4,720 | -145 | -3% | 69,700 |
| 2018/10/12 | 4,800 | 4,890 | 4,760 | 4,865 | +65 | +1.4% | 80,000 |
| 2018/10/11 | 4,800 | 4,880 | 4,770 | 4,800 | -185 | -3.7% | 124,200 |
| 2018/10/10 | 4,950 | 5,030 | 4,910 | 4,985 | +90 | +1.8% | 81,000 |
| 2018/10/09 | 5,140 | 5,170 | 4,870 | 4,895 | -345 | -6.6% | 136,000 |
| 2018/10/05 | 5,240 | 5,290 | 5,130 | 5,240 | +90 | +1.7% | 110,900 |
| 2018/10/04 | 5,190 | 5,190 | 5,130 | 5,150 | +60 | +1.2% | 82,000 |
| 2018/10/03 | 5,140 | 5,210 | 5,090 | 5,090 | -60 | -1.2% | 50,800 |
| 2018/10/02 | 5,120 | 5,200 | 5,100 | 5,150 | +70 | +1.4% | 55,300 |
| 2018/10/01 | 5,190 | 5,200 | 5,050 | 5,080 | -130 | -2.5% | 53,900 |
| 2018/09/28 | 5,100 | 5,250 | 5,080 | 5,210 | +160 | +3.2% | 96,100 |
| 2018/09/27 | 5,090 | 5,190 | 5,000 | 5,050 | -40 | -0.8% | 115,500 |
| 2018/09/26 | 5,000 | 5,110 | 4,965 | 5,090 | +50 | +1% | 111,400 |
| 2018/09/25 | 4,970 | 5,050 | 4,970 | 5,040 | +45 | +0.9% | 150,000 |
| 2018/09/21 | 4,995 | 5,020 | 4,955 | 4,995 | ±0 | ±0% | 91,900 |
| 2018/09/20 | 5,030 | 5,030 | 4,975 | 4,995 | +10 | +0.2% | 82,200 |
| 2018/09/19 | 4,985 | 5,010 | 4,955 | 4,985 | +35 | +0.7% | 80,400 |
| 2018/09/18 | 4,860 | 4,960 | 4,845 | 4,950 | +100 | +2.1% | 67,200 |
| 2018/09/14 | 4,900 | 4,915 | 4,825 | 4,850 | -40 | -0.8% | 90,100 |
| 2018/09/13 | 4,745 | 4,900 | 4,740 | 4,890 | +170 | +3.6% | 82,600 |
| 2018/09/12 | 4,800 | 4,815 | 4,675 | 4,720 | +20 | +0.4% | 115,500 |
| 2018/09/11 | 4,740 | 4,760 | 4,690 | 4,700 | -25 | -0.5% | 86,900 |
| 2018/09/10 | 4,850 | 4,850 | 4,715 | 4,725 | -115 | -2.4% | 81,800 |
| 2018/09/07 | 4,860 | 4,875 | 4,790 | 4,840 | -60 | -1.2% | 82,200 |
| 2018/09/06 | 4,985 | 4,985 | 4,875 | 4,900 | -90 | -1.8% | 61,500 |
| 2018/09/05 | 5,090 | 5,090 | 4,990 | 4,990 | -30 | -0.6% | 65,700 |
| 2018/09/04 | 5,010 | 5,050 | 4,985 | 5,020 | +40 | +0.8% | 41,600 |
| 2018/09/03 | 5,040 | 5,070 | 4,980 | 4,980 | -70 | -1.4% | 37,000 |
| 2018/08/31 | 5,050 | 5,100 | 4,970 | 5,050 | -10 | -0.2% | 89,400 |
| 2018/08/30 | 5,160 | 5,180 | 5,030 | 5,060 | -130 | -2.5% | 132,600 |
| 2018/08/29 | 5,220 | 5,270 | 5,170 | 5,190 | ±0 | ±0% | 81,300 |
1601～
1650
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
