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 |
|---|---|---|---|---|---|---|---|
| 2024/06/18 | 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 |
| 2024/05/28 | 3,420 | 3,433 | 3,394 | 3,420 | +14 | +0.4% | 84,300 |
| 2024/05/27 | 3,417 | 3,427 | 3,370 | 3,406 | -11 | -0.3% | 92,000 |
| 2024/05/24 | 3,445 | 3,450 | 3,393 | 3,417 | -50 | -1.4% | 112,000 |
| 2024/05/23 | 3,433 | 3,495 | 3,427 | 3,467 | -4 | -0.1% | 101,300 |
| 2024/05/22 | 3,409 | 3,486 | 3,404 | 3,471 | +52 | +1.5% | 149,800 |
| 2024/05/21 | 3,550 | 3,568 | 3,419 | 3,419 | -121 | -3.4% | 210,700 |
| 2024/05/20 | 3,589 | 3,600 | 3,513 | 3,540 | -72 | -2% | 140,400 |
| 2024/05/17 | 3,582 | 3,677 | 3,581 | 3,612 | +30 | +0.8% | 170,600 |
| 2024/05/16 | 3,539 | 3,608 | 3,500 | 3,582 | +27 | +0.8% | 248,800 |
| 2024/05/15 | 3,774 | 3,791 | 3,531 | 3,555 | +271 | +8.3% | 538,400 |
| 2024/05/14 | 3,168 | 3,284 | 3,168 | 3,284 | +126 | +4% | 202,700 |
| 2024/05/13 | 3,142 | 3,177 | 3,126 | 3,158 | -36 | -1.1% | 160,500 |
| 2024/05/10 | 3,200 | 3,248 | 3,166 | 3,194 | -3 | -0.1% | 205,100 |
| 2024/05/09 | 3,145 | 3,208 | 3,138 | 3,197 | +60 | +1.9% | 129,900 |
| 2024/05/08 | 3,124 | 3,165 | 3,107 | 3,137 | +17 | +0.5% | 127,700 |
| 2024/05/07 | 3,075 | 3,140 | 3,070 | 3,120 | +51 | +1.7% | 114,400 |
| 2024/05/02 | 3,092 | 3,092 | 3,050 | 3,069 | -43 | -1.4% | 102,000 |
| 2024/05/01 | 3,101 | 3,116 | 3,070 | 3,112 | +5 | +0.2% | 80,100 |
| 2024/04/30 | 3,094 | 3,122 | 3,060 | 3,107 | +47 | +1.5% | 100,600 |
| 2024/04/26 | 3,005 | 3,060 | 2,970.5 | 3,060 | -2 | -0.1% | 128,800 |
| 2024/04/25 | 3,064 | 3,094 | 3,038 | 3,062 | +14 | +0.5% | 135,400 |
| 2024/04/24 | 3,059 | 3,059 | 3,024 | 3,048 | +3 | +0.1% | 89,300 |
| 2024/04/23 | 3,030 | 3,051 | 3,016 | 3,045 | -24 | -0.8% | 121,900 |
| 2024/04/22 | 2,982 | 3,078 | 2,967 | 3,069 | +123 | +4.2% | 128,400 |
| 2024/04/19 | 3,010 | 3,017 | 2,943 | 2,946 | -76 | -2.5% | 213,700 |
| 2024/04/18 | 2,990.5 | 3,045 | 2,990.5 | 3,022 | +31.5 | +1.1% | 154,300 |
| 2024/04/17 | 3,023 | 3,023 | 2,962.5 | 2,990.5 | -33.5 | -1.1% | 136,000 |
| 2024/04/16 | 2,988 | 3,038 | 2,971.5 | 3,024 | +8 | +0.3% | 205,100 |
| 2024/04/15 | 3,063 | 3,063 | 3,012 | 3,016 | -82 | -2.6% | 154,900 |
| 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 |
201～
250
件表示中 / 6061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 | 277,200円 | +5.7% | +0.5% | - | 17.36倍 | 2.09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 |
| タカラバイオ | 78,100円 | +4.6% | -11.9% | - | 94.10倍 | 1.00倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| サカタインクス | 169,700円 | +9.1% | +24.1% | - | 7.78倍 | 1.53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 | 234,100円 | +6.4% | +15.3% | - | 8.55倍 | 1.33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 | 352,500円 | -9.1% | +22.2% | - | 19.50倍 | 0.67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
