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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 5,090 | 5,300 | 5,030 | 5,220 | +160 | +3.2% | 162,700 |
| 2018/05/07 | 5,110 | 5,180 | 5,040 | 5,060 | -60 | -1.2% | 122,900 |
| 2018/05/02 | 5,460 | 5,470 | 4,915 | 5,120 | -350 | -6.4% | 467,400 |
| 2018/05/01 | 5,470 | 5,470 | 5,410 | 5,470 | +705 | +14.8% | 175,300 |
| 2018/04/27 | 4,755 | 4,820 | 4,755 | 4,765 | +30 | +0.6% | 86,400 |
| 2018/04/26 | 4,710 | 4,745 | 4,680 | 4,735 | +25 | +0.5% | 63,100 |
| 2018/04/25 | 4,670 | 4,750 | 4,650 | 4,710 | -5 | -0.1% | 87,400 |
| 2018/04/24 | 4,685 | 4,735 | 4,640 | 4,715 | +60 | +1.3% | 104,400 |
| 2018/04/23 | 4,775 | 4,775 | 4,615 | 4,655 | -120 | -2.5% | 89,700 |
| 2018/04/20 | 4,730 | 4,805 | 4,665 | 4,775 | +35 | +0.7% | 96,000 |
| 2018/04/19 | 4,800 | 4,815 | 4,735 | 4,740 | -45 | -0.9% | 84,400 |
| 2018/04/18 | 4,790 | 4,800 | 4,730 | 4,785 | -5 | -0.1% | 91,300 |
| 2018/04/17 | 4,755 | 4,810 | 4,750 | 4,790 | ±0 | ±0% | 73,700 |
| 2018/04/16 | 4,765 | 4,860 | 4,765 | 4,790 | +25 | +0.5% | 83,000 |
| 2018/04/13 | 4,865 | 4,895 | 4,735 | 4,765 | -75 | -1.5% | 76,500 |
| 2018/04/12 | 4,720 | 4,915 | 4,710 | 4,840 | +50 | +1% | 87,300 |
| 2018/04/11 | 4,910 | 4,920 | 4,760 | 4,790 | -220 | -4.4% | 147,200 |
| 2018/04/10 | 5,030 | 5,050 | 4,945 | 5,010 | -50 | -1% | 160,300 |
| 2018/04/09 | 5,070 | 5,140 | 5,020 | 5,060 | ±0 | ±0% | 94,100 |
| 2018/04/06 | 4,885 | 5,130 | 4,880 | 5,060 | +195 | +4% | 132,300 |
| 2018/04/05 | 4,805 | 4,880 | 4,800 | 4,865 | +60 | +1.2% | 67,500 |
| 2018/04/04 | 4,785 | 4,825 | 4,715 | 4,805 | +40 | +0.8% | 103,400 |
| 2018/04/03 | 4,660 | 4,800 | 4,650 | 4,765 | +70 | +1.5% | 94,800 |
| 2018/04/02 | 4,715 | 4,760 | 4,690 | 4,695 | -10 | -0.2% | 44,000 |
| 2018/03/30 | 4,770 | 4,770 | 4,645 | 4,705 | ±0 | ±0% | 52,000 |
| 2018/03/29 | 4,700 | 4,800 | 4,670 | 4,705 | +55 | +1.2% | 349,800 |
| 2018/03/28 | 4,620 | 4,670 | 4,575 | 4,650 | ±0 | ±0% | 95,900 |
| 2018/03/27 | 4,480 | 4,655 | 4,480 | 4,650 | +195 | +4.4% | 173,600 |
| 2018/03/26 | 4,410 | 4,455 | 4,380 | 4,455 | +5 | +0.1% | 111,700 |
| 2018/03/23 | 4,510 | 4,555 | 4,435 | 4,450 | -130 | -2.8% | 78,700 |
| 2018/03/22 | 4,440 | 4,585 | 4,425 | 4,580 | +110 | +2.5% | 58,600 |
| 2018/03/20 | 4,550 | 4,550 | 4,435 | 4,470 | -80 | -1.8% | 57,000 |
| 2018/03/19 | 4,500 | 4,575 | 4,495 | 4,550 | +45 | +1% | 52,600 |
| 2018/03/16 | 4,580 | 4,590 | 4,490 | 4,505 | -40 | -0.9% | 87,700 |
| 2018/03/15 | 4,515 | 4,575 | 4,495 | 4,545 | -5 | -0.1% | 94,600 |
| 2018/03/14 | 4,535 | 4,565 | 4,495 | 4,550 | -30 | -0.7% | 68,600 |
| 2018/03/13 | 4,510 | 4,585 | 4,510 | 4,580 | +80 | +1.8% | 60,800 |
| 2018/03/12 | 4,505 | 4,520 | 4,450 | 4,500 | +50 | +1.1% | 95,000 |
| 2018/03/09 | 4,505 | 4,565 | 4,425 | 4,450 | -30 | -0.7% | 178,500 |
| 2018/03/08 | 4,540 | 4,540 | 4,430 | 4,480 | -15 | -0.3% | 150,100 |
| 2018/03/07 | 4,500 | 4,570 | 4,465 | 4,495 | -25 | -0.6% | 157,600 |
| 2018/03/06 | 4,460 | 4,535 | 4,430 | 4,520 | +115 | +2.6% | 187,100 |
| 2018/03/05 | 4,420 | 4,460 | 4,370 | 4,405 | -25 | -0.6% | 167,700 |
| 2018/03/02 | 4,360 | 4,510 | 4,355 | 4,430 | +15 | +0.3% | 183,700 |
| 2018/03/01 | 4,460 | 4,460 | 4,375 | 4,415 | -65 | -1.5% | 177,700 |
| 2018/02/28 | 4,565 | 4,575 | 4,475 | 4,480 | -185 | -4% | 177,500 |
| 2018/02/27 | 4,555 | 4,680 | 4,530 | 4,665 | +165 | +3.7% | 160,900 |
| 2018/02/26 | 4,595 | 4,595 | 4,475 | 4,500 | -70 | -1.5% | 108,500 |
| 2018/02/23 | 4,515 | 4,580 | 4,465 | 4,570 | +45 | +1% | 183,000 |
| 2018/02/22 | 4,430 | 4,565 | 4,425 | 4,525 | +165 | +3.8% | 281,100 |
1601～
1650
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
