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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 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 |
| 2018/08/17 | 5,070 | 5,270 | 5,070 | 5,240 | +180 | +3.6% | 107,500 |
| 2018/08/16 | 5,030 | 5,130 | 4,950 | 5,060 | +30 | +0.6% | 167,600 |
| 2018/08/15 | 5,040 | 5,090 | 4,990 | 5,030 | -10 | -0.2% | 62,300 |
| 2018/08/14 | 5,060 | 5,080 | 4,980 | 5,040 | +30 | +0.6% | 58,900 |
| 2018/08/13 | 5,170 | 5,200 | 4,985 | 5,010 | -150 | -2.9% | 122,000 |
| 2018/08/10 | 5,180 | 5,230 | 5,160 | 5,160 | -60 | -1.1% | 49,700 |
| 2018/08/09 | 5,190 | 5,230 | 5,110 | 5,220 | +40 | +0.8% | 39,800 |
| 2018/08/08 | 5,220 | 5,280 | 5,170 | 5,180 | -80 | -1.5% | 84,300 |
| 2018/08/07 | 5,250 | 5,300 | 5,120 | 5,260 | +40 | +0.8% | 113,200 |
| 2018/08/06 | 5,240 | 5,330 | 5,190 | 5,220 | +110 | +2.2% | 118,200 |
| 2018/08/03 | 5,220 | 5,330 | 5,090 | 5,110 | -70 | -1.4% | 92,200 |
| 2018/08/02 | 5,400 | 5,400 | 5,140 | 5,180 | -220 | -4.1% | 190,900 |
| 2018/08/01 | 5,500 | 5,520 | 5,340 | 5,400 | -110 | -2% | 240,100 |
| 2018/07/31 | 5,700 | 5,790 | 5,500 | 5,510 | -280 | -4.8% | 185,100 |
| 2018/07/30 | 5,610 | 5,880 | 5,600 | 5,790 | +250 | +4.5% | 316,600 |
| 2018/07/27 | 5,380 | 5,610 | 5,330 | 5,540 | +220 | +4.1% | 277,000 |
| 2018/07/26 | 5,220 | 5,440 | 5,210 | 5,320 | +280 | +5.6% | 405,300 |
| 2018/07/25 | 4,880 | 5,050 | 4,855 | 5,040 | +230 | +4.8% | 118,400 |
| 2018/07/24 | 4,910 | 4,910 | 4,790 | 4,810 | -30 | -0.6% | 54,100 |
| 2018/07/23 | 4,870 | 4,900 | 4,810 | 4,840 | +40 | +0.8% | 57,300 |
| 2018/07/20 | 4,885 | 4,940 | 4,780 | 4,800 | -90 | -1.8% | 65,400 |
| 2018/07/19 | 4,950 | 4,975 | 4,880 | 4,890 | -50 | -1% | 74,000 |
| 2018/07/18 | 5,050 | 5,060 | 4,930 | 4,940 | -80 | -1.6% | 52,800 |
| 2018/07/17 | 4,865 | 5,030 | 4,865 | 5,020 | +195 | +4% | 81,600 |
| 2018/07/13 | 4,860 | 4,875 | 4,740 | 4,825 | -30 | -0.6% | 57,400 |
| 2018/07/12 | 4,745 | 4,870 | 4,735 | 4,855 | +115 | +2.4% | 77,800 |
| 2018/07/11 | 4,715 | 4,750 | 4,630 | 4,740 | +25 | +0.5% | 81,800 |
| 2018/07/10 | 4,650 | 4,780 | 4,635 | 4,715 | +80 | +1.7% | 210,000 |
| 2018/07/09 | 4,645 | 4,670 | 4,585 | 4,635 | -10 | -0.2% | 86,500 |
| 2018/07/06 | 4,765 | 4,800 | 4,630 | 4,645 | -55 | -1.2% | 75,000 |
| 2018/07/05 | 4,770 | 4,820 | 4,685 | 4,700 | -100 | -2.1% | 56,600 |
| 2018/07/04 | 4,745 | 4,830 | 4,700 | 4,800 | +85 | +1.8% | 52,400 |
| 2018/07/03 | 4,785 | 4,865 | 4,685 | 4,715 | -50 | -1% | 85,100 |
| 2018/07/02 | 4,970 | 4,970 | 4,755 | 4,765 | -200 | -4% | 105,400 |
| 2018/06/29 | 4,900 | 4,985 | 4,890 | 4,965 | +65 | +1.3% | 60,600 |
| 2018/06/28 | 4,860 | 4,910 | 4,780 | 4,900 | -5 | -0.1% | 52,900 |
| 2018/06/27 | 4,850 | 4,940 | 4,840 | 4,905 | +35 | +0.7% | 55,500 |
| 2018/06/26 | 4,905 | 4,920 | 4,855 | 4,870 | -50 | -1% | 39,900 |
| 2018/06/25 | 5,040 | 5,040 | 4,910 | 4,920 | -120 | -2.4% | 69,400 |
| 2018/06/22 | 5,070 | 5,120 | 5,040 | 5,040 | -80 | -1.6% | 73,700 |
| 2018/06/21 | 4,900 | 5,140 | 4,900 | 5,120 | +205 | +4.2% | 115,100 |
| 2018/06/20 | 4,945 | 5,010 | 4,895 | 4,915 | -30 | -0.6% | 103,900 |
| 2018/06/19 | 5,050 | 5,080 | 4,935 | 4,945 | -155 | -3% | 74,100 |
1651～
1700
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 | 247,500円 | +5.7% | +0.5% | 3.56% | 15.51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 | 372,000円 | -8.6% | +13.8% | 4.57% | 10.29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 | 320,000円 | +0.5% | -1.1% | 2.56% | 10.78倍 | 1.67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 | 357,000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
