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 |
|---|---|---|---|---|---|---|---|
| 2024/03/13 | 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 |
| 2024/01/30 | 3,535 | 3,565 | 3,504 | 3,516 | -7 | -0.2% | 99,100 |
| 2024/01/29 | 3,504 | 3,544 | 3,494 | 3,523 | +18 | +0.5% | 124,400 |
| 2024/01/26 | 3,529 | 3,580 | 3,505 | 3,505 | -1 | ±0% | 128,300 |
| 2024/01/25 | 3,497 | 3,525 | 3,460 | 3,506 | -46 | -1.3% | 171,100 |
| 2024/01/24 | 3,499 | 3,571 | 3,498 | 3,552 | +57 | +1.6% | 131,200 |
| 2024/01/23 | 3,566 | 3,573 | 3,493 | 3,495 | -49 | -1.4% | 126,400 |
| 2024/01/22 | 3,540 | 3,566 | 3,515 | 3,544 | +8 | +0.2% | 94,100 |
| 2024/01/19 | 3,633 | 3,636 | 3,521 | 3,536 | -81 | -2.2% | 177,100 |
| 2024/01/18 | 3,620 | 3,639 | 3,607 | 3,617 | -6 | -0.2% | 149,400 |
| 2024/01/17 | 3,686 | 3,690 | 3,619 | 3,623 | -21 | -0.6% | 143,800 |
| 2024/01/16 | 3,660 | 3,697 | 3,643 | 3,644 | -41 | -1.1% | 69,000 |
| 2024/01/15 | 3,722 | 3,722 | 3,662 | 3,685 | -46 | -1.2% | 95,100 |
| 2024/01/12 | 3,727 | 3,744 | 3,700 | 3,731 | +22 | +0.6% | 73,400 |
| 2024/01/11 | 3,762 | 3,762 | 3,670 | 3,709 | +17 | +0.5% | 114,100 |
| 2024/01/10 | 3,689 | 3,723 | 3,670 | 3,692 | +7 | +0.2% | 85,000 |
| 2024/01/09 | 3,635 | 3,689 | 3,635 | 3,685 | +60 | +1.7% | 119,400 |
| 2024/01/05 | 3,676 | 3,676 | 3,622 | 3,625 | -50 | -1.4% | 122,700 |
| 2024/01/04 | 3,656 | 3,676 | 3,607 | 3,675 | -19 | -0.5% | 170,300 |
| 2023/12/29 | 3,670 | 3,704 | 3,638 | 3,694 | ±0 | ±0% | 130,000 |
| 2023/12/28 | 3,650 | 3,694 | 3,619 | 3,694 | -6 | -0.2% | 217,800 |
| 2023/12/27 | 3,698 | 3,708 | 3,650 | 3,700 | +47 | +1.3% | 442,500 |
301～
350
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 | 247,600円 | +5.7% | +0.5% | 3.55% | 15.51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 | 318,000円 | +0.5% | -1.1% | 2.58% | 10.71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
