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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 3,801 | 3,925 | 3,780 | 3,925 | +157 | +4.2% | 221,700 |
| 2023/11/13 | 3,890 | 3,945 | 3,735 | 3,768 | -383 | -9.2% | 547,700 |
| 2023/11/10 | 4,174 | 4,197 | 4,125 | 4,151 | -49 | -1.2% | 112,400 |
| 2023/11/09 | 4,195 | 4,210 | 4,162 | 4,200 | +44 | +1.1% | 96,500 |
| 2023/11/08 | 4,134 | 4,157 | 4,084 | 4,156 | +16 | +0.4% | 98,800 |
| 2023/11/07 | 4,129 | 4,173 | 4,100 | 4,140 | +11 | +0.3% | 85,200 |
| 2023/11/06 | 4,065 | 4,150 | 4,045 | 4,129 | +100 | +2.5% | 120,100 |
| 2023/11/02 | 4,001 | 4,030 | 3,954 | 4,029 | +36 | +0.9% | 68,600 |
| 2023/11/01 | 4,014 | 4,039 | 3,985 | 3,993 | +16 | +0.4% | 129,100 |
| 2023/10/31 | 3,917 | 3,978 | 3,899 | 3,977 | +75 | +1.9% | 105,200 |
| 2023/10/30 | 3,974 | 3,997 | 3,892 | 3,902 | -108 | -2.7% | 98,100 |
| 2023/10/27 | 3,975 | 4,010 | 3,922 | 4,010 | +15 | +0.4% | 119,800 |
| 2023/10/26 | 3,998 | 4,026 | 3,956 | 3,995 | -28 | -0.7% | 89,700 |
| 2023/10/25 | 4,058 | 4,071 | 3,997 | 4,023 | -22 | -0.5% | 85,800 |
| 2023/10/24 | 4,030 | 4,047 | 3,943 | 4,045 | +14 | +0.3% | 135,900 |
| 2023/10/23 | 4,010 | 4,076 | 4,003 | 4,031 | +30 | +0.7% | 156,800 |
| 2023/10/20 | 4,055 | 4,055 | 4,001 | 4,001 | -55 | -1.4% | 68,200 |
| 2023/10/19 | 4,031 | 4,095 | 4,030 | 4,056 | -42 | -1% | 80,400 |
| 2023/10/18 | 4,097 | 4,104 | 4,022 | 4,098 | +13 | +0.3% | 93,400 |
| 2023/10/17 | 4,085 | 4,113 | 4,060 | 4,085 | +9 | +0.2% | 97,500 |
| 2023/10/16 | 4,135 | 4,135 | 4,070 | 4,076 | -60 | -1.5% | 128,400 |
| 2023/10/13 | 4,129 | 4,154 | 4,085 | 4,136 | -15 | -0.4% | 103,200 |
| 2023/10/12 | 4,098 | 4,177 | 4,073 | 4,151 | +84 | +2.1% | 112,500 |
| 2023/10/11 | 4,116 | 4,122 | 4,060 | 4,067 | -49 | -1.2% | 109,500 |
| 2023/10/10 | 4,106 | 4,148 | 4,079 | 4,116 | +7 | +0.2% | 131,600 |
| 2023/10/06 | 4,096 | 4,138 | 4,094 | 4,109 | -20 | -0.5% | 93,400 |
| 2023/10/05 | 4,100 | 4,139 | 4,074 | 4,129 | +11 | +0.3% | 129,800 |
| 2023/10/04 | 4,030 | 4,134 | 4,015 | 4,118 | +75 | +1.9% | 134,800 |
| 2023/10/03 | 4,100 | 4,110 | 4,026 | 4,043 | -65 | -1.6% | 146,500 |
| 2023/10/02 | 4,198 | 4,198 | 4,094 | 4,108 | -53 | -1.3% | 227,000 |
| 2023/09/29 | 4,264 | 4,273 | 4,149 | 4,161 | -82 | -1.9% | 191,200 |
| 2023/09/28 | 4,198 | 4,265 | 4,133 | 4,243 | -17 | -0.4% | 238,400 |
| 2023/09/27 | 4,305 | 4,368 | 4,257 | 4,260 | -149 | -3.4% | 338,500 |
| 2023/09/26 | 4,454 | 4,471 | 4,404 | 4,409 | -73 | -1.6% | 232,600 |
| 2023/09/25 | 4,459 | 4,515 | 4,440 | 4,482 | -1 | ±0% | 196,700 |
| 2023/09/22 | 4,499 | 4,507 | 4,432 | 4,483 | -83 | -1.8% | 134,500 |
| 2023/09/21 | 4,665 | 4,676 | 4,553 | 4,566 | -104 | -2.2% | 148,300 |
| 2023/09/20 | 4,707 | 4,738 | 4,658 | 4,670 | -45 | -1% | 224,000 |
| 2023/09/19 | 4,660 | 4,720 | 4,656 | 4,715 | +21 | +0.4% | 168,900 |
| 2023/09/15 | 4,736 | 4,742 | 4,665 | 4,694 | -36 | -0.8% | 177,500 |
| 2023/09/14 | 4,732 | 4,741 | 4,652 | 4,730 | -2 | ±0% | 133,300 |
| 2023/09/13 | 4,717 | 4,740 | 4,703 | 4,732 | +5 | +0.1% | 101,100 |
| 2023/09/12 | 4,588 | 4,728 | 4,586 | 4,727 | +125 | +2.7% | 188,100 |
| 2023/09/11 | 4,570 | 4,612 | 4,561 | 4,602 | +37 | +0.8% | 90,200 |
| 2023/09/08 | 4,601 | 4,620 | 4,550 | 4,565 | -69 | -1.5% | 178,600 |
| 2023/09/07 | 4,612 | 4,651 | 4,610 | 4,634 | +22 | +0.5% | 95,900 |
| 2023/09/06 | 4,580 | 4,619 | 4,576 | 4,612 | +18 | +0.4% | 95,900 |
| 2023/09/05 | 4,562 | 4,594 | 4,561 | 4,594 | +54 | +1.2% | 111,200 |
| 2023/09/04 | 4,520 | 4,545 | 4,507 | 4,540 | +11 | +0.2% | 105,400 |
| 2023/09/01 | 4,500 | 4,529 | 4,486 | 4,529 | +23 | +0.5% | 110,500 |
251～
300
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
