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 |
|---|---|---|---|---|---|---|---|
| 2024/01/15 | 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 |
| 2023/12/26 | 3,731 | 3,731 | 3,637 | 3,653 | -45 | -1.2% | 253,700 |
| 2023/12/25 | 3,785 | 3,785 | 3,689 | 3,698 | -30 | -0.8% | 336,700 |
| 2023/12/22 | 3,663 | 3,750 | 3,660 | 3,728 | +69 | +1.9% | 296,500 |
| 2023/12/21 | 3,625 | 3,659 | 3,604 | 3,659 | +32 | +0.9% | 232,800 |
| 2023/12/20 | 3,590 | 3,654 | 3,589 | 3,627 | +69 | +1.9% | 225,300 |
| 2023/12/19 | 3,509 | 3,558 | 3,494 | 3,558 | +90 | +2.6% | 205,300 |
| 2023/12/18 | 3,464 | 3,519 | 3,460 | 3,468 | -3 | -0.1% | 303,000 |
| 2023/12/15 | 3,418 | 3,490 | 3,386 | 3,471 | +66 | +1.9% | 224,600 |
| 2023/12/14 | 3,373 | 3,417 | 3,356 | 3,405 | +61 | +1.8% | 248,200 |
| 2023/12/13 | 3,296 | 3,364 | 3,247 | 3,344 | +41 | +1.2% | 275,400 |
| 2023/12/12 | 3,382 | 3,418 | 3,303 | 3,303 | -20 | -0.6% | 276,600 |
| 2023/12/11 | 3,383 | 3,388 | 3,295 | 3,323 | -39 | -1.2% | 409,900 |
| 2023/12/08 | 3,417 | 3,485 | 3,360 | 3,362 | -145 | -4.1% | 380,800 |
| 2023/12/07 | 3,612 | 3,612 | 3,489 | 3,507 | -104 | -2.9% | 276,100 |
| 2023/12/06 | 3,530 | 3,620 | 3,530 | 3,611 | -30 | -0.8% | 201,200 |
| 2023/12/05 | 3,608 | 3,684 | 3,596 | 3,641 | +41 | +1.1% | 193,600 |
| 2023/12/04 | 3,581 | 3,642 | 3,516 | 3,600 | -32 | -0.9% | 343,300 |
| 2023/12/01 | 3,731 | 3,744 | 3,632 | 3,632 | -64 | -1.7% | 299,300 |
| 2023/11/30 | 3,751 | 3,755 | 3,661 | 3,696 | -80 | -2.1% | 272,700 |
| 2023/11/29 | 3,780 | 3,832 | 3,771 | 3,776 | +4 | +0.1% | 166,000 |
| 2023/11/28 | 3,830 | 3,836 | 3,731 | 3,772 | -28 | -0.7% | 194,000 |
| 2023/11/27 | 3,888 | 3,896 | 3,764 | 3,800 | -53 | -1.4% | 246,000 |
| 2023/11/24 | 3,885 | 3,906 | 3,847 | 3,853 | -39 | -1% | 204,900 |
| 2023/11/22 | 3,894 | 3,922 | 3,882 | 3,892 | -18 | -0.5% | 138,800 |
| 2023/11/21 | 3,905 | 3,919 | 3,819 | 3,910 | -9 | -0.2% | 177,900 |
| 2023/11/20 | 3,929 | 3,949 | 3,891 | 3,919 | +10 | +0.3% | 137,700 |
| 2023/11/17 | 3,914 | 3,943 | 3,853 | 3,909 | +19 | +0.5% | 139,700 |
| 2023/11/16 | 3,949 | 3,949 | 3,854 | 3,890 | -58 | -1.5% | 172,100 |
| 2023/11/15 | 3,995 | 4,013 | 3,931 | 3,948 | +23 | +0.6% | 203,000 |
| 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 |
301～
350
件表示中 / 6056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 | 269,800円 | +5.7% | +0.5% | 3.26% | 16.90倍 | 1.80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 |
| 中国塗 | 173,800円 | +11.9% | +27.4% | 5.18% | 6.38倍 | 1.06倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 69,200円 | -1.1% | -20.8% | 4.91% | 7.65倍 | 0.57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 | 1,728,000円 | +12.7% | +4.9% | 2.20% | 16.31倍 | 2.48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 |
| タカラバイオ | 71,900円 | +4.6% | -11.9% | 2.36% | 86.63倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
