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 |
|---|---|---|---|---|---|---|---|
| 2017/11/06 | 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 |
| 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 |
1851～
1900
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 | 247,700円 | +5.7% | +0.5% | 3.55% | 15.52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 | 320,500円 | +0.5% | -1.1% | 2.56% | 10.79倍 | 1.67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
該当銘柄がありません
チャート関連のコラム
