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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 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 |
| 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 |
251～
300
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000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。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
