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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,295 | 3,295 | 3,210 | 3,220 | -50 | -1.5% | 53,400 |
| 2017/09/21 | 3,305 | 3,330 | 3,255 | 3,270 | -35 | -1.1% | 48,600 |
| 2017/09/20 | 3,350 | 3,375 | 3,300 | 3,305 | -45 | -1.3% | 50,800 |
| 2017/09/19 | 3,260 | 3,360 | 3,255 | 3,350 | +100 | +3.1% | 85,200 |
| 2017/09/15 | 3,255 | 3,255 | 3,200 | 3,250 | +20 | +0.6% | 73,400 |
| 2017/09/14 | 3,270 | 3,270 | 3,215 | 3,230 | -15 | -0.5% | 51,000 |
| 2017/09/13 | 3,250 | 3,265 | 3,240 | 3,245 | -30 | -0.9% | 56,400 |
| 2017/09/12 | 3,255 | 3,275 | 3,255 | 3,275 | +35 | +1.1% | 64,000 |
| 2017/09/11 | 3,215 | 3,245 | 3,215 | 3,240 | +35 | +1.1% | 52,000 |
| 2017/09/08 | 3,220 | 3,240 | 3,195 | 3,205 | -35 | -1.1% | 91,400 |
| 2017/09/07 | 3,220 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 39,400 |
| 2017/09/06 | 3,205 | 3,230 | 3,165 | 3,220 | ±0 | ±0% | 60,400 |
| 2017/09/05 | 3,300 | 3,300 | 3,210 | 3,220 | -80 | -2.4% | 64,400 |
| 2017/09/04 | 3,325 | 3,325 | 3,265 | 3,300 | -20 | -0.6% | 47,000 |
| 2017/09/01 | 3,335 | 3,335 | 3,310 | 3,320 | -5 | -0.2% | 37,400 |
| 2017/08/31 | 3,330 | 3,345 | 3,320 | 3,325 | -5 | -0.2% | 38,200 |
| 2017/08/30 | 3,310 | 3,330 | 3,290 | 3,330 | +30 | +0.9% | 39,000 |
| 2017/08/29 | 3,260 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 31,400 |
| 2017/08/28 | 3,235 | 3,280 | 3,235 | 3,280 | +45 | +1.4% | 37,200 |
| 2017/08/25 | 3,300 | 3,300 | 3,230 | 3,235 | -45 | -1.4% | 39,600 |
| 2017/08/24 | 3,265 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 43,600 |
| 2017/08/23 | 3,235 | 3,255 | 3,215 | 3,230 | -15 | -0.5% | 45,800 |
| 2017/08/22 | 3,275 | 3,295 | 3,235 | 3,245 | -30 | -0.9% | 54,400 |
| 2017/08/21 | 3,260 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 31,400 |
| 2017/08/18 | 3,280 | 3,290 | 3,255 | 3,255 | -40 | -1.2% | 37,600 |
| 2017/08/17 | 3,320 | 3,325 | 3,290 | 3,295 | -10 | -0.3% | 29,200 |
| 2017/08/16 | 3,350 | 3,355 | 3,305 | 3,305 | -40 | -1.2% | 40,600 |
| 2017/08/15 | 3,350 | 3,360 | 3,305 | 3,345 | +65 | +2% | 71,200 |
| 2017/08/14 | 3,325 | 3,325 | 3,275 | 3,280 | -60 | -1.8% | 90,800 |
| 2017/08/10 | 3,240 | 3,340 | 3,235 | 3,340 | +100 | +3.1% | 75,000 |
| 2017/08/09 | 3,285 | 3,285 | 3,220 | 3,240 | -50 | -1.5% | 68,600 |
| 2017/08/08 | 3,300 | 3,320 | 3,280 | 3,290 | -10 | -0.3% | 40,000 |
| 2017/08/07 | 3,275 | 3,300 | 3,245 | 3,300 | +45 | +1.4% | 65,600 |
| 2017/08/04 | 3,255 | 3,270 | 3,220 | 3,255 | +30 | +0.9% | 69,800 |
| 2017/08/03 | 3,210 | 3,255 | 3,200 | 3,225 | -35 | -1.1% | 64,200 |
| 2017/08/02 | 3,240 | 3,275 | 3,220 | 3,260 | +20 | +0.6% | 51,200 |
| 2017/08/01 | 3,235 | 3,245 | 3,195 | 3,240 | +25 | +0.8% | 67,800 |
| 2017/07/31 | 3,205 | 3,245 | 3,185 | 3,215 | +20 | +0.6% | 127,600 |
| 2017/07/28 | 3,265 | 3,265 | 3,185 | 3,195 | -55 | -1.7% | 480,600 |
| 2017/07/27 | 3,200 | 3,305 | 3,200 | 3,250 | +35 | +1.1% | 99,600 |
| 2017/07/26 | 3,240 | 3,255 | 3,190 | 3,215 | -25 | -0.8% | 57,400 |
| 2017/07/25 | 3,275 | 3,275 | 3,230 | 3,240 | -40 | -1.2% | 73,400 |
| 2017/07/24 | 3,260 | 3,285 | 3,240 | 3,280 | +15 | +0.5% | 72,800 |
| 2017/07/21 | 3,235 | 3,265 | 3,215 | 3,265 | +30 | +0.9% | 62,400 |
| 2017/07/20 | 3,225 | 3,240 | 3,215 | 3,235 | +5 | +0.2% | 49,600 |
| 2017/07/19 | 3,205 | 3,250 | 3,185 | 3,230 | +30 | +0.9% | 81,800 |
| 2017/07/18 | 3,165 | 3,205 | 3,150 | 3,200 | +15 | +0.5% | 85,800 |
| 2017/07/14 | 3,175 | 3,245 | 3,165 | 3,185 | +15 | +0.5% | 111,400 |
| 2017/07/13 | 3,110 | 3,180 | 3,110 | 3,170 | +70 | +2.3% | 125,400 |
| 2017/07/12 | 3,075 | 3,135 | 3,075 | 3,100 | -15 | -0.5% | 99,000 |
1751～
1800
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
