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 |
|---|---|---|---|---|---|---|---|
| 2018/10/31 | 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 |
| 2018/08/28 | 5,280 | 5,280 | 5,170 | 5,190 | -30 | -0.6% | 64,900 |
| 2018/08/27 | 5,100 | 5,250 | 5,060 | 5,220 | +200 | +4% | 89,000 |
| 2018/08/24 | 4,995 | 5,030 | 4,980 | 5,020 | +70 | +1.4% | 60,600 |
| 2018/08/23 | 4,900 | 4,955 | 4,880 | 4,950 | +95 | +2% | 103,700 |
| 2018/08/22 | 4,975 | 4,975 | 4,780 | 4,855 | -145 | -2.9% | 127,100 |
| 2018/08/21 | 5,040 | 5,070 | 4,980 | 5,000 | -40 | -0.8% | 216,100 |
| 2018/08/20 | 5,160 | 5,210 | 5,040 | 5,040 | -200 | -3.8% | 104,300 |
1651～
1700
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
