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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 3,075 | 3,115 | 3,056 | 3,098 | +37 | +1.2% | 134,000 |
| 2024/04/11 | 3,070 | 3,070 | 3,030 | 3,061 | -37 | -1.2% | 174,700 |
| 2024/04/10 | 3,089 | 3,146 | 3,076 | 3,098 | +9 | +0.3% | 207,400 |
| 2024/04/09 | 3,103 | 3,110 | 3,074 | 3,089 | -7 | -0.2% | 130,000 |
| 2024/04/08 | 3,129 | 3,139 | 3,065 | 3,096 | -36 | -1.1% | 187,600 |
| 2024/04/05 | 3,153 | 3,156 | 3,107 | 3,132 | -42 | -1.3% | 165,500 |
| 2024/04/04 | 3,161 | 3,205 | 3,161 | 3,174 | -23 | -0.7% | 133,000 |
| 2024/04/03 | 3,193 | 3,205 | 3,159 | 3,197 | -15 | -0.5% | 105,400 |
| 2024/04/02 | 3,216 | 3,248 | 3,174 | 3,212 | -38 | -1.2% | 177,400 |
| 2024/04/01 | 3,198 | 3,250 | 3,193 | 3,250 | +74 | +2.3% | 107,800 |
| 2024/03/29 | 3,166 | 3,207 | 3,123 | 3,176 | ±0 | ±0% | 121,700 |
| 2024/03/28 | 3,200 | 3,236 | 3,176 | 3,176 | -4 | -0.1% | 133,700 |
| 2024/03/27 | 3,165 | 3,196 | 3,137 | 3,180 | +9 | +0.3% | 165,400 |
| 2024/03/26 | 3,178 | 3,193 | 3,123 | 3,171 | -49 | -1.5% | 151,600 |
| 2024/03/25 | 3,231 | 3,245 | 3,191 | 3,220 | -46 | -1.4% | 187,300 |
| 2024/03/22 | 3,241 | 3,287 | 3,211 | 3,266 | +25 | +0.8% | 179,000 |
| 2024/03/21 | 3,260 | 3,268 | 3,212 | 3,241 | -24 | -0.7% | 139,100 |
| 2024/03/19 | 3,271 | 3,287 | 3,258 | 3,265 | -10 | -0.3% | 92,300 |
| 2024/03/18 | 3,260 | 3,300 | 3,233 | 3,275 | -9 | -0.3% | 167,300 |
| 2024/03/15 | 3,380 | 3,380 | 3,265 | 3,284 | -91 | -2.7% | 160,500 |
| 2024/03/14 | 3,345 | 3,380 | 3,330 | 3,375 | +43 | +1.3% | 224,800 |
| 2024/03/13 | 3,324 | 3,342 | 3,311 | 3,332 | -25 | -0.7% | 109,700 |
| 2024/03/12 | 3,312 | 3,357 | 3,248 | 3,357 | +31 | +0.9% | 130,900 |
| 2024/03/11 | 3,309 | 3,334 | 3,254 | 3,326 | +25 | +0.8% | 146,900 |
| 2024/03/08 | 3,257 | 3,329 | 3,215 | 3,301 | +41 | +1.3% | 196,300 |
| 2024/03/07 | 3,218 | 3,269 | 3,206 | 3,260 | +85 | +2.7% | 271,800 |
| 2024/03/06 | 3,066 | 3,180 | 3,057 | 3,175 | +47 | +1.5% | 176,000 |
| 2024/03/05 | 3,166 | 3,178 | 3,114 | 3,128 | -65 | -2% | 155,400 |
| 2024/03/04 | 3,194 | 3,244 | 3,177 | 3,193 | ±0 | ±0% | 142,700 |
| 2024/03/01 | 3,204 | 3,240 | 3,183 | 3,193 | -32 | -1% | 213,600 |
| 2024/02/29 | 3,262 | 3,273 | 3,204 | 3,225 | -60 | -1.8% | 195,100 |
| 2024/02/28 | 3,302 | 3,341 | 3,285 | 3,285 | -16 | -0.5% | 125,800 |
| 2024/02/27 | 3,346 | 3,346 | 3,277 | 3,301 | -48 | -1.4% | 188,200 |
| 2024/02/26 | 3,374 | 3,417 | 3,349 | 3,349 | -10 | -0.3% | 130,900 |
| 2024/02/22 | 3,390 | 3,418 | 3,345 | 3,359 | -65 | -1.9% | 181,800 |
| 2024/02/21 | 3,439 | 3,448 | 3,395 | 3,424 | +6 | +0.2% | 144,700 |
| 2024/02/20 | 3,473 | 3,512 | 3,414 | 3,418 | -81 | -2.3% | 169,200 |
| 2024/02/19 | 3,460 | 3,515 | 3,445 | 3,499 | +32 | +0.9% | 186,500 |
| 2024/02/16 | 3,494 | 3,498 | 3,410 | 3,467 | -19 | -0.5% | 254,000 |
| 2024/02/15 | 3,448 | 3,491 | 3,364 | 3,486 | +215 | +6.6% | 515,800 |
| 2024/02/14 | 3,288 | 3,312 | 3,238 | 3,271 | -138 | -4% | 267,500 |
| 2024/02/13 | 3,481 | 3,482 | 3,384 | 3,409 | -49 | -1.4% | 204,800 |
| 2024/02/09 | 3,433 | 3,482 | 3,410 | 3,458 | +1 | ±0% | 118,700 |
| 2024/02/08 | 3,450 | 3,474 | 3,407 | 3,457 | -25 | -0.7% | 141,000 |
| 2024/02/07 | 3,533 | 3,538 | 3,451 | 3,482 | -69 | -1.9% | 134,900 |
| 2024/02/06 | 3,555 | 3,580 | 3,510 | 3,551 | -4 | -0.1% | 96,100 |
| 2024/02/05 | 3,540 | 3,580 | 3,519 | 3,555 | +31 | +0.9% | 79,500 |
| 2024/02/02 | 3,540 | 3,567 | 3,512 | 3,524 | -20 | -0.6% | 69,300 |
| 2024/02/01 | 3,501 | 3,561 | 3,501 | 3,544 | ±0 | ±0% | 108,300 |
| 2024/01/31 | 3,515 | 3,556 | 3,494 | 3,544 | +28 | +0.8% | 136,800 |
151～
200
件表示中 / 5967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 | 346,500円 | +6.0% | +17.4% | 2.54% | 24.26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 |
| 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 | 570,000円 | +12.3% | +133.7% | 2.81% | 13.89倍 | 0.79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 | 80,900円 | -3.7% | -35.7% | 3.71% | 8.12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 |
| 伊勢化 | 2,092,000円 | +24.9% | +29.0% | 1.53% | 23.18倍 | 3.17倍 |
|
ヨウ素で国内首位、併産物に天然ガス。２次電池向けコバルト、ニッケルなど金属化合物併営 |
市場注目の銘柄
チャート関連のコラム
