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 |
|---|---|---|---|---|---|---|---|
| 2018/01/22 | 3,740 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 59,400 |
| 2018/01/19 | 3,710 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 46,400 |
| 2018/01/18 | 3,800 | 3,800 | 3,705 | 3,710 | -35 | -0.9% | 71,100 |
| 2018/01/17 | 3,745 | 3,790 | 3,710 | 3,745 | +20 | +0.5% | 66,300 |
| 2018/01/16 | 3,710 | 3,735 | 3,695 | 3,725 | +25 | +0.7% | 60,200 |
| 2018/01/15 | 3,685 | 3,710 | 3,675 | 3,700 | +30 | +0.8% | 33,200 |
| 2018/01/12 | 3,680 | 3,700 | 3,665 | 3,670 | -30 | -0.8% | 50,600 |
| 2018/01/11 | 3,715 | 3,730 | 3,695 | 3,700 | -35 | -0.9% | 62,600 |
| 2018/01/10 | 3,845 | 3,845 | 3,735 | 3,735 | -105 | -2.7% | 74,600 |
| 2018/01/09 | 3,815 | 3,855 | 3,770 | 3,840 | +25 | +0.7% | 123,100 |
| 2018/01/05 | 3,795 | 3,825 | 3,785 | 3,815 | +40 | +1.1% | 90,900 |
| 2018/01/04 | 3,800 | 3,800 | 3,750 | 3,775 | -15 | -0.4% | 93,400 |
| 2017/12/29 | 3,805 | 3,820 | 3,775 | 3,790 | +10 | +0.3% | 67,000 |
| 2017/12/28 | 3,815 | 3,820 | 3,760 | 3,780 | -25 | -0.7% | 88,000 |
| 2017/12/27 | 3,890 | 3,890 | 3,780 | 3,805 | -140 | -3.5% | 160,000 |
| 2017/12/26 | 3,960 | 3,965 | 3,930 | 3,945 | -20 | -0.5% | 134,000 |
| 2017/12/25 | 3,880 | 3,975 | 3,880 | 3,965 | +45 | +1.1% | 63,800 |
| 2017/12/22 | 3,875 | 3,940 | 3,875 | 3,920 | +45 | +1.2% | 64,000 |
| 2017/12/21 | 3,880 | 3,910 | 3,870 | 3,875 | -10 | -0.3% | 169,000 |
| 2017/12/20 | 3,935 | 3,945 | 3,885 | 3,885 | -50 | -1.3% | 76,200 |
| 2017/12/19 | 3,885 | 3,940 | 3,865 | 3,935 | +45 | +1.2% | 102,800 |
| 2017/12/18 | 3,940 | 3,945 | 3,890 | 3,890 | -20 | -0.5% | 109,600 |
| 2017/12/15 | 3,920 | 3,925 | 3,895 | 3,910 | -10 | -0.3% | 147,800 |
| 2017/12/14 | 3,940 | 3,950 | 3,910 | 3,920 | -35 | -0.9% | 126,000 |
| 2017/12/13 | 3,985 | 3,990 | 3,945 | 3,955 | -30 | -0.8% | 159,200 |
| 2017/12/12 | 4,005 | 4,005 | 3,980 | 3,985 | -20 | -0.5% | 84,000 |
| 2017/12/11 | 4,000 | 4,005 | 3,970 | 4,005 | +5 | +0.1% | 113,800 |
| 2017/12/08 | 4,000 | 4,025 | 3,980 | 4,000 | -10 | -0.2% | 124,200 |
| 2017/12/07 | 3,990 | 4,035 | 3,985 | 4,010 | +25 | +0.6% | 146,400 |
| 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 |
1801～
1850
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 | 247,600円 | +5.7% | +0.5% | 3.55% | 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 | 322,500円 | +0.5% | -1.1% | 2.54% | 10.86倍 | 1.68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 | 1,815,000円 | - | - | - | - | - |
|
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 | 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。「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
