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 |
|---|---|---|---|---|---|---|---|
| 2017/12/04 | 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 |
| 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 |
1801～
1850
件表示中 / 6066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 | 269,900円 | +5.7% | +0.5% | 3.26% | 16.90倍 | 1.80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 |
| 未来工業 | 375,500円 | +2.7% | -9.7% | 3.46% | 13.28倍 | 1.19倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| サカタインクス | 172,600円 | +9.1% | +24.1% | 5.21% | 7.91倍 | 0.76倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 238,500円 | +6.4% | +15.3% | 4.40% | 8.71倍 | 1.26倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 三洋化 | 359,500円 | -9.1% | +22.2% | 4.73% | 19.88倍 | 0.58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 |
市場注目の銘柄
チャート関連のコラム
