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 |
|---|---|---|---|---|---|---|---|
| 2018/06/07 | 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 |
| 2018/04/04 | 4,785 | 4,825 | 4,715 | 4,805 | +40 | +0.8% | 103,400 |
| 2018/04/03 | 4,660 | 4,800 | 4,650 | 4,765 | +70 | +1.5% | 94,800 |
| 2018/04/02 | 4,715 | 4,760 | 4,690 | 4,695 | -10 | -0.2% | 44,000 |
| 2018/03/30 | 4,770 | 4,770 | 4,645 | 4,705 | ±0 | ±0% | 52,000 |
| 2018/03/29 | 4,700 | 4,800 | 4,670 | 4,705 | +55 | +1.2% | 349,800 |
| 2018/03/28 | 4,620 | 4,670 | 4,575 | 4,650 | ±0 | ±0% | 95,900 |
| 2018/03/27 | 4,480 | 4,655 | 4,480 | 4,650 | +195 | +4.4% | 173,600 |
1751～
1800
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
