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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 5,090 | 5,140 | 5,070 | 5,100 | +30 | +0.6% | 57,900 |
| 2018/06/15 | 5,160 | 5,180 | 5,070 | 5,070 | -100 | -1.9% | 61,700 |
| 2018/06/14 | 5,190 | 5,240 | 5,160 | 5,170 | -60 | -1.1% | 74,000 |
| 2018/06/13 | 5,210 | 5,260 | 5,190 | 5,230 | +30 | +0.6% | 51,900 |
| 2018/06/12 | 5,260 | 5,260 | 5,190 | 5,200 | -20 | -0.4% | 46,000 |
| 2018/06/11 | 5,250 | 5,250 | 5,210 | 5,220 | -20 | -0.4% | 63,500 |
| 2018/06/08 | 5,200 | 5,270 | 5,190 | 5,240 | +20 | +0.4% | 80,100 |
| 2018/06/07 | 5,190 | 5,250 | 5,190 | 5,220 | +10 | +0.2% | 59,200 |
| 2018/06/06 | 5,280 | 5,280 | 5,170 | 5,210 | -100 | -1.9% | 67,300 |
| 2018/06/05 | 5,200 | 5,310 | 5,200 | 5,310 | +100 | +1.9% | 52,400 |
| 2018/06/04 | 5,280 | 5,310 | 5,180 | 5,210 | -30 | -0.6% | 71,700 |
| 2018/06/01 | 5,250 | 5,330 | 5,220 | 5,240 | -30 | -0.6% | 68,800 |
| 2018/05/31 | 5,310 | 5,310 | 5,230 | 5,270 | +40 | +0.8% | 82,900 |
| 2018/05/30 | 5,250 | 5,330 | 5,210 | 5,230 | -80 | -1.5% | 69,500 |
| 2018/05/29 | 5,360 | 5,360 | 5,270 | 5,310 | +10 | +0.2% | 54,700 |
| 2018/05/28 | 5,350 | 5,360 | 5,250 | 5,300 | -80 | -1.5% | 91,100 |
| 2018/05/25 | 5,350 | 5,410 | 5,310 | 5,380 | -10 | -0.2% | 39,500 |
| 2018/05/24 | 5,330 | 5,470 | 5,310 | 5,390 | +40 | +0.7% | 62,500 |
| 2018/05/23 | 5,310 | 5,420 | 5,280 | 5,350 | +40 | +0.8% | 43,600 |
| 2018/05/22 | 5,320 | 5,330 | 5,260 | 5,310 | -10 | -0.2% | 34,700 |
| 2018/05/21 | 5,350 | 5,370 | 5,270 | 5,320 | ±0 | ±0% | 36,900 |
| 2018/05/18 | 5,240 | 5,320 | 5,180 | 5,320 | +120 | +2.3% | 51,200 |
| 2018/05/17 | 5,260 | 5,270 | 5,200 | 5,200 | -150 | -2.8% | 68,100 |
| 2018/05/16 | 5,260 | 5,360 | 5,210 | 5,350 | +90 | +1.7% | 74,300 |
| 2018/05/15 | 5,180 | 5,270 | 5,160 | 5,260 | +40 | +0.8% | 57,700 |
| 2018/05/14 | 5,160 | 5,280 | 5,160 | 5,220 | +70 | +1.4% | 55,700 |
| 2018/05/11 | 5,020 | 5,150 | 5,020 | 5,150 | +110 | +2.2% | 74,500 |
| 2018/05/10 | 5,130 | 5,130 | 5,000 | 5,040 | -30 | -0.6% | 62,300 |
| 2018/05/09 | 5,200 | 5,260 | 5,050 | 5,070 | -150 | -2.9% | 102,400 |
| 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 |
1701～
1750
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 | 247,300円 | +5.7% | +0.5% | 3.56% | 15.50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 | 372,500円 | -8.6% | +13.8% | 4.56% | 10.30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
