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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 4,220 | 4,375 | 4,190 | 4,360 | +145 | +3.4% | 273,300 |
| 2018/02/20 | 4,040 | 4,215 | 4,040 | 4,215 | +180 | +4.5% | 318,000 |
| 2018/02/19 | 3,860 | 4,040 | 3,860 | 4,035 | +230 | +6% | 235,200 |
| 2018/02/16 | 3,690 | 3,835 | 3,680 | 3,805 | +165 | +4.5% | 142,100 |
| 2018/02/15 | 3,615 | 3,690 | 3,465 | 3,640 | -40 | -1.1% | 275,300 |
| 2018/02/14 | 3,585 | 3,710 | 3,490 | 3,680 | +105 | +2.9% | 187,900 |
| 2018/02/13 | 3,600 | 3,615 | 3,545 | 3,575 | +10 | +0.3% | 110,700 |
| 2018/02/09 | 3,430 | 3,570 | 3,405 | 3,565 | +25 | +0.7% | 149,000 |
| 2018/02/08 | 3,480 | 3,560 | 3,470 | 3,540 | +80 | +2.3% | 90,400 |
| 2018/02/07 | 3,510 | 3,585 | 3,460 | 3,460 | +60 | +1.8% | 82,700 |
| 2018/02/06 | 3,465 | 3,465 | 3,340 | 3,400 | -220 | -6.1% | 148,200 |
| 2018/02/05 | 3,690 | 3,720 | 3,610 | 3,620 | -115 | -3.1% | 87,500 |
| 2018/02/02 | 3,685 | 3,765 | 3,665 | 3,735 | +50 | +1.4% | 144,800 |
| 2018/02/01 | 3,630 | 3,695 | 3,620 | 3,685 | +60 | +1.7% | 121,300 |
| 2018/01/31 | 3,690 | 3,700 | 3,615 | 3,625 | -60 | -1.6% | 137,700 |
| 2018/01/30 | 3,705 | 3,760 | 3,680 | 3,685 | -5 | -0.1% | 137,400 |
| 2018/01/29 | 3,760 | 3,800 | 3,690 | 3,690 | -70 | -1.9% | 163,000 |
| 2018/01/26 | 3,825 | 3,830 | 3,755 | 3,760 | -65 | -1.7% | 112,600 |
| 2018/01/25 | 3,885 | 3,895 | 3,765 | 3,825 | -75 | -1.9% | 144,800 |
| 2018/01/24 | 3,830 | 3,955 | 3,820 | 3,900 | +195 | +5.3% | 443,500 |
| 2018/01/23 | 3,700 | 3,740 | 3,685 | 3,705 | ±0 | ±0% | 70,700 |
| 2018/01/22 | 3,740 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 59,400 |
| 2018/01/19 | 3,710 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 46,400 |
| 2018/01/18 | 3,800 | 3,800 | 3,705 | 3,710 | -35 | -0.9% | 71,100 |
| 2018/01/17 | 3,745 | 3,790 | 3,710 | 3,745 | +20 | +0.5% | 66,300 |
| 2018/01/16 | 3,710 | 3,735 | 3,695 | 3,725 | +25 | +0.7% | 60,200 |
| 2018/01/15 | 3,685 | 3,710 | 3,675 | 3,700 | +30 | +0.8% | 33,200 |
| 2018/01/12 | 3,680 | 3,700 | 3,665 | 3,670 | -30 | -0.8% | 50,600 |
| 2018/01/11 | 3,715 | 3,730 | 3,695 | 3,700 | -35 | -0.9% | 62,600 |
| 2018/01/10 | 3,845 | 3,845 | 3,735 | 3,735 | -105 | -2.7% | 74,600 |
| 2018/01/09 | 3,815 | 3,855 | 3,770 | 3,840 | +25 | +0.7% | 123,100 |
| 2018/01/05 | 3,795 | 3,825 | 3,785 | 3,815 | +40 | +1.1% | 90,900 |
| 2018/01/04 | 3,800 | 3,800 | 3,750 | 3,775 | -15 | -0.4% | 93,400 |
| 2017/12/29 | 3,805 | 3,820 | 3,775 | 3,790 | +10 | +0.3% | 67,000 |
| 2017/12/28 | 3,815 | 3,820 | 3,760 | 3,780 | -25 | -0.7% | 88,000 |
| 2017/12/27 | 3,890 | 3,890 | 3,780 | 3,805 | -140 | -3.5% | 160,000 |
| 2017/12/26 | 3,960 | 3,965 | 3,930 | 3,945 | -20 | -0.5% | 134,000 |
| 2017/12/25 | 3,880 | 3,975 | 3,880 | 3,965 | +45 | +1.1% | 63,800 |
| 2017/12/22 | 3,875 | 3,940 | 3,875 | 3,920 | +45 | +1.2% | 64,000 |
| 2017/12/21 | 3,880 | 3,910 | 3,870 | 3,875 | -10 | -0.3% | 169,000 |
| 2017/12/20 | 3,935 | 3,945 | 3,885 | 3,885 | -50 | -1.3% | 76,200 |
| 2017/12/19 | 3,885 | 3,940 | 3,865 | 3,935 | +45 | +1.2% | 102,800 |
| 2017/12/18 | 3,940 | 3,945 | 3,890 | 3,890 | -20 | -0.5% | 109,600 |
| 2017/12/15 | 3,920 | 3,925 | 3,895 | 3,910 | -10 | -0.3% | 147,800 |
| 2017/12/14 | 3,940 | 3,950 | 3,910 | 3,920 | -35 | -0.9% | 126,000 |
| 2017/12/13 | 3,985 | 3,990 | 3,945 | 3,955 | -30 | -0.8% | 159,200 |
| 2017/12/12 | 4,005 | 4,005 | 3,980 | 3,985 | -20 | -0.5% | 84,000 |
| 2017/12/11 | 4,000 | 4,005 | 3,970 | 4,005 | +5 | +0.1% | 113,800 |
| 2017/12/08 | 4,000 | 4,025 | 3,980 | 4,000 | -10 | -0.2% | 124,200 |
| 2017/12/07 | 3,990 | 4,035 | 3,985 | 4,010 | +25 | +0.6% | 146,400 |
1651～
1700
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
