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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 4,005 | 4,025 | 3,965 | 3,985 | -45 | -1.1% | 160,800 |
| 2017/12/05 | 4,015 | 4,035 | 3,990 | 4,030 | +30 | +0.8% | 97,800 |
| 2017/12/04 | 4,105 | 4,105 | 3,985 | 4,000 | -85 | -2.1% | 130,800 |
| 2017/12/01 | 4,120 | 4,140 | 4,055 | 4,085 | +40 | +1% | 215,200 |
| 2017/11/30 | 3,965 | 4,070 | 3,880 | 4,045 | +385 | +10.5% | 613,200 |
| 2017/11/29 | 3,650 | 3,665 | 3,610 | 3,660 | +25 | +0.7% | 60,400 |
| 2017/11/28 | 3,550 | 3,655 | 3,545 | 3,635 | +85 | +2.4% | 123,800 |
| 2017/11/27 | 3,550 | 3,575 | 3,540 | 3,550 | -25 | -0.7% | 64,000 |
| 2017/11/24 | 3,545 | 3,590 | 3,530 | 3,575 | +10 | +0.3% | 53,800 |
| 2017/11/22 | 3,625 | 3,625 | 3,560 | 3,565 | -35 | -1% | 60,000 |
| 2017/11/21 | 3,585 | 3,620 | 3,575 | 3,600 | +15 | +0.4% | 71,400 |
| 2017/11/20 | 3,575 | 3,600 | 3,535 | 3,585 | ±0 | ±0% | 60,400 |
| 2017/11/17 | 3,660 | 3,660 | 3,575 | 3,585 | -30 | -0.8% | 92,800 |
| 2017/11/16 | 3,560 | 3,645 | 3,555 | 3,615 | +40 | +1.1% | 68,200 |
| 2017/11/15 | 3,680 | 3,680 | 3,575 | 3,575 | -100 | -2.7% | 92,200 |
| 2017/11/14 | 3,705 | 3,715 | 3,670 | 3,675 | -30 | -0.8% | 51,200 |
| 2017/11/13 | 3,680 | 3,730 | 3,680 | 3,705 | +25 | +0.7% | 55,400 |
| 2017/11/10 | 3,670 | 3,690 | 3,595 | 3,680 | -30 | -0.8% | 126,400 |
| 2017/11/09 | 3,630 | 3,750 | 3,630 | 3,710 | +60 | +1.6% | 109,400 |
| 2017/11/08 | 3,615 | 3,650 | 3,610 | 3,650 | +35 | +1% | 66,600 |
| 2017/11/07 | 3,585 | 3,615 | 3,570 | 3,615 | ±0 | ±0% | 76,600 |
| 2017/11/06 | 3,535 | 3,630 | 3,530 | 3,615 | +90 | +2.6% | 71,200 |
| 2017/11/02 | 3,525 | 3,535 | 3,505 | 3,525 | ±0 | ±0% | 39,800 |
| 2017/11/01 | 3,535 | 3,535 | 3,500 | 3,525 | -20 | -0.6% | 91,600 |
| 2017/10/31 | 3,510 | 3,550 | 3,485 | 3,545 | +50 | +1.4% | 84,000 |
| 2017/10/30 | 3,510 | 3,510 | 3,475 | 3,495 | -15 | -0.4% | 85,800 |
| 2017/10/27 | 3,520 | 3,520 | 3,495 | 3,510 | +20 | +0.6% | 57,200 |
| 2017/10/26 | 3,480 | 3,520 | 3,465 | 3,490 | +5 | +0.1% | 66,400 |
| 2017/10/25 | 3,475 | 3,530 | 3,475 | 3,485 | ±0 | ±0% | 115,400 |
| 2017/10/24 | 3,460 | 3,485 | 3,445 | 3,485 | +25 | +0.7% | 65,000 |
| 2017/10/23 | 3,460 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 59,200 |
| 2017/10/20 | 3,435 | 3,465 | 3,435 | 3,440 | -5 | -0.1% | 49,600 |
| 2017/10/19 | 3,450 | 3,475 | 3,435 | 3,445 | -35 | -1% | 55,000 |
| 2017/10/18 | 3,450 | 3,500 | 3,445 | 3,480 | +10 | +0.3% | 61,600 |
| 2017/10/17 | 3,425 | 3,475 | 3,425 | 3,470 | +45 | +1.3% | 107,600 |
| 2017/10/16 | 3,385 | 3,445 | 3,385 | 3,425 | +20 | +0.6% | 71,800 |
| 2017/10/13 | 3,360 | 3,420 | 3,350 | 3,405 | -5 | -0.1% | 118,400 |
| 2017/10/12 | 3,450 | 3,465 | 3,410 | 3,410 | -60 | -1.7% | 151,600 |
| 2017/10/11 | 3,480 | 3,495 | 3,450 | 3,470 | -10 | -0.3% | 57,800 |
| 2017/10/10 | 3,410 | 3,480 | 3,405 | 3,480 | +25 | +0.7% | 89,200 |
| 2017/10/06 | 3,450 | 3,505 | 3,410 | 3,455 | -180 | -5% | 216,600 |
| 2017/10/05 | 3,630 | 3,675 | 3,615 | 3,635 | +30 | +0.8% | 68,600 |
| 2017/10/04 | 3,630 | 3,630 | 3,565 | 3,605 | -35 | -1% | 83,600 |
| 2017/10/03 | 3,560 | 3,650 | 3,520 | 3,640 | +80 | +2.2% | 115,400 |
| 2017/10/02 | 3,425 | 3,585 | 3,425 | 3,560 | +145 | +4.2% | 123,400 |
| 2017/09/29 | 3,315 | 3,435 | 3,315 | 3,415 | +105 | +3.2% | 112,600 |
| 2017/09/28 | 3,260 | 3,310 | 3,220 | 3,310 | +75 | +2.3% | 60,600 |
| 2017/09/27 | 3,275 | 3,275 | 3,215 | 3,235 | -40 | -1.2% | 50,800 |
| 2017/09/26 | 3,235 | 3,275 | 3,235 | 3,275 | -10 | -0.3% | 52,200 |
| 2017/09/25 | 3,225 | 3,295 | 3,210 | 3,285 | +65 | +2% | 100,000 |
1701～
1750
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
