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 |
|---|---|---|---|---|---|---|---|
| 2024/08/07 | 3,139 | 3,198 | 3,106 | 3,127 | -44 | -1.4% | 117,100 |
| 2024/08/06 | 3,088 | 3,180 | 3,072 | 3,171 | +153 | +5.1% | 166,800 |
| 2024/08/05 | 3,076 | 3,150 | 2,984.5 | 3,018 | -128 | -4.1% | 188,400 |
| 2024/08/02 | 3,175 | 3,190 | 3,107 | 3,146 | -47 | -1.5% | 136,200 |
| 2024/08/01 | 3,290 | 3,297 | 3,181 | 3,193 | -152 | -4.5% | 143,100 |
| 2024/07/31 | 3,326 | 3,345 | 3,285 | 3,345 | -18 | -0.5% | 123,000 |
| 2024/07/30 | 3,332 | 3,388 | 3,330 | 3,363 | +40 | +1.2% | 458,700 |
| 2024/07/29 | 3,298 | 3,326 | 3,274 | 3,323 | +53 | +1.6% | 122,500 |
| 2024/07/26 | 3,251 | 3,292 | 3,228 | 3,270 | +13 | +0.4% | 92,600 |
| 2024/07/25 | 3,358 | 3,358 | 3,253 | 3,257 | -119 | -3.5% | 152,700 |
| 2024/07/24 | 3,375 | 3,394 | 3,345 | 3,376 | -9 | -0.3% | 71,300 |
| 2024/07/23 | 3,390 | 3,410 | 3,361 | 3,385 | +14 | +0.4% | 103,600 |
| 2024/07/22 | 3,389 | 3,391 | 3,337 | 3,371 | +4 | +0.1% | 94,300 |
| 2024/07/19 | 3,370 | 3,387 | 3,348 | 3,367 | +33 | +1% | 79,600 |
| 2024/07/18 | 3,387 | 3,430 | 3,334 | 3,334 | -60 | -1.8% | 98,800 |
| 2024/07/17 | 3,377 | 3,395 | 3,353 | 3,394 | +62 | +1.9% | 86,500 |
| 2024/07/16 | 3,427 | 3,427 | 3,330 | 3,332 | -96 | -2.8% | 95,800 |
| 2024/07/12 | 3,390 | 3,455 | 3,389 | 3,428 | +41 | +1.2% | 101,000 |
| 2024/07/11 | 3,360 | 3,391 | 3,352 | 3,387 | +50 | +1.5% | 80,800 |
| 2024/07/10 | 3,300 | 3,350 | 3,293 | 3,337 | +12 | +0.4% | 80,700 |
| 2024/07/09 | 3,291 | 3,330 | 3,277 | 3,325 | +29 | +0.9% | 89,400 |
| 2024/07/08 | 3,350 | 3,354 | 3,289 | 3,296 | -42 | -1.3% | 98,600 |
| 2024/07/05 | 3,345 | 3,345 | 3,319 | 3,338 | +8 | +0.2% | 64,100 |
| 2024/07/04 | 3,338 | 3,343 | 3,306 | 3,330 | -8 | -0.2% | 90,300 |
| 2024/07/03 | 3,350 | 3,375 | 3,313 | 3,338 | +4 | +0.1% | 93,600 |
| 2024/07/02 | 3,370 | 3,384 | 3,288 | 3,334 | -10 | -0.3% | 153,800 |
| 2024/07/01 | 3,345 | 3,368 | 3,325 | 3,344 | +19 | +0.6% | 65,300 |
| 2024/06/28 | 3,350 | 3,355 | 3,317 | 3,325 | -16 | -0.5% | 76,800 |
| 2024/06/27 | 3,335 | 3,375 | 3,300 | 3,341 | -44 | -1.3% | 88,400 |
| 2024/06/26 | 3,393 | 3,403 | 3,366 | 3,385 | -10 | -0.3% | 97,300 |
| 2024/06/25 | 3,392 | 3,429 | 3,363 | 3,395 | -3 | -0.1% | 127,800 |
| 2024/06/24 | 3,387 | 3,414 | 3,367 | 3,398 | +43 | +1.3% | 94,900 |
| 2024/06/21 | 3,394 | 3,415 | 3,350 | 3,355 | -27 | -0.8% | 227,100 |
| 2024/06/20 | 3,350 | 3,386 | 3,344 | 3,382 | +32 | +1% | 113,800 |
| 2024/06/19 | 3,334 | 3,364 | 3,334 | 3,350 | -14 | -0.4% | 86,900 |
| 2024/06/18 | 3,385 | 3,419 | 3,352 | 3,364 | -20 | -0.6% | 104,600 |
| 2024/06/17 | 3,320 | 3,384 | 3,284 | 3,384 | +134 | +4.1% | 166,700 |
| 2024/06/14 | 3,205 | 3,254 | 3,165 | 3,250 | +26 | +0.8% | 204,100 |
| 2024/06/13 | 3,264 | 3,287 | 3,207 | 3,224 | -40 | -1.2% | 74,300 |
| 2024/06/12 | 3,230 | 3,295 | 3,206 | 3,264 | +60 | +1.9% | 122,800 |
| 2024/06/11 | 3,273 | 3,279 | 3,204 | 3,204 | -76 | -2.3% | 104,700 |
| 2024/06/10 | 3,291 | 3,295 | 3,245 | 3,280 | -35 | -1.1% | 92,800 |
| 2024/06/07 | 3,265 | 3,320 | 3,257 | 3,315 | -10 | -0.3% | 113,800 |
| 2024/06/06 | 3,378 | 3,378 | 3,295 | 3,325 | -54 | -1.6% | 180,400 |
| 2024/06/05 | 3,435 | 3,456 | 3,368 | 3,379 | -55 | -1.6% | 95,200 |
| 2024/06/04 | 3,434 | 3,447 | 3,401 | 3,434 | ±0 | ±0% | 114,400 |
| 2024/06/03 | 3,400 | 3,474 | 3,393 | 3,434 | +42 | +1.2% | 87,000 |
| 2024/05/31 | 3,345 | 3,400 | 3,341 | 3,392 | +108 | +3.3% | 132,000 |
| 2024/05/30 | 3,280 | 3,298 | 3,253 | 3,284 | -41 | -1.2% | 125,100 |
| 2024/05/29 | 3,390 | 3,393 | 3,287 | 3,325 | -95 | -2.8% | 163,900 |
201～
250
件表示中 / 6096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 | 248,600円 | +5.7% | +0.5% | 3.54% | 15.58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 | 371,500円 | -8.6% | +13.8% | 4.58% | 10.27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 | 319,500円 | +0.5% | -1.1% | 2.57% | 10.76倍 | 1.66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 | - | - | - | - | - | - |
|
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
