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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 4,510 | 4,522 | 4,496 | 4,506 | +3 | +0.1% | 90,700 |
| 2023/08/30 | 4,479 | 4,520 | 4,465 | 4,503 | +68 | +1.5% | 158,900 |
| 2023/08/29 | 4,358 | 4,454 | 4,358 | 4,435 | +76 | +1.7% | 144,700 |
| 2023/08/28 | 4,390 | 4,408 | 4,341 | 4,359 | -54 | -1.2% | 110,400 |
| 2023/08/25 | 4,390 | 4,435 | 4,362 | 4,413 | +1 | ±0% | 89,000 |
| 2023/08/24 | 4,439 | 4,448 | 4,392 | 4,412 | +27 | +0.6% | 142,900 |
| 2023/08/23 | 4,306 | 4,391 | 4,291 | 4,385 | +114 | +2.7% | 174,400 |
| 2023/08/22 | 4,309 | 4,339 | 4,265 | 4,271 | -67 | -1.5% | 131,600 |
| 2023/08/21 | 4,313 | 4,339 | 4,223 | 4,338 | -18 | -0.4% | 277,500 |
| 2023/08/18 | 4,332 | 4,393 | 4,327 | 4,356 | -46 | -1% | 173,100 |
| 2023/08/17 | 4,401 | 4,402 | 4,304 | 4,402 | -4 | -0.1% | 222,200 |
| 2023/08/16 | 4,435 | 4,450 | 4,376 | 4,406 | -54 | -1.2% | 296,600 |
| 2023/08/15 | 4,402 | 4,504 | 4,366 | 4,460 | +66 | +1.5% | 439,100 |
| 2023/08/14 | 4,650 | 4,652 | 4,285 | 4,394 | -800 | -15.4% | 1,434,000 |
| 2023/08/10 | 5,150 | 5,205 | 5,100 | 5,194 | +65 | +1.3% | 195,800 |
| 2023/08/09 | 5,079 | 5,129 | 5,014 | 5,129 | +25 | +0.5% | 127,000 |
| 2023/08/08 | 5,094 | 5,110 | 5,043 | 5,104 | +26 | +0.5% | 77,400 |
| 2023/08/07 | 4,967 | 5,079 | 4,948 | 5,078 | +108 | +2.2% | 99,200 |
| 2023/08/04 | 4,920 | 4,971 | 4,917 | 4,970 | +22 | +0.4% | 58,500 |
| 2023/08/03 | 4,982 | 4,991 | 4,946 | 4,948 | -69 | -1.4% | 68,400 |
| 2023/08/02 | 4,988 | 5,023 | 4,980 | 5,017 | +2 | ±0% | 82,100 |
| 2023/08/01 | 5,090 | 5,090 | 5,015 | 5,015 | -100 | -2% | 73,300 |
| 2023/07/31 | 5,140 | 5,147 | 5,068 | 5,115 | +16 | +0.3% | 109,900 |
| 2023/07/28 | 4,994 | 5,104 | 4,974 | 5,099 | +51 | +1% | 347,600 |
| 2023/07/27 | 4,988 | 5,058 | 4,968 | 5,048 | +68 | +1.4% | 112,100 |
| 2023/07/26 | 4,930 | 4,989 | 4,895 | 4,980 | +41 | +0.8% | 82,800 |
| 2023/07/25 | 4,962 | 4,992 | 4,917 | 4,939 | -41 | -0.8% | 95,100 |
| 2023/07/24 | 5,038 | 5,038 | 4,944 | 4,980 | +12 | +0.2% | 128,900 |
| 2023/07/21 | 4,880 | 4,979 | 4,878 | 4,968 | +81 | +1.7% | 118,100 |
| 2023/07/20 | 4,948 | 4,969 | 4,887 | 4,887 | -42 | -0.9% | 79,000 |
| 2023/07/19 | 4,925 | 4,939 | 4,887 | 4,929 | +35 | +0.7% | 106,500 |
| 2023/07/18 | 4,984 | 4,998 | 4,889 | 4,894 | -77 | -1.5% | 77,300 |
| 2023/07/14 | 4,987 | 5,010 | 4,970 | 4,971 | +3 | +0.1% | 83,000 |
| 2023/07/13 | 5,010 | 5,021 | 4,933 | 4,968 | -26 | -0.5% | 96,700 |
| 2023/07/12 | 4,970 | 5,007 | 4,963 | 4,994 | -1 | ±0% | 111,700 |
| 2023/07/11 | 5,000 | 5,043 | 4,975 | 4,995 | +30 | +0.6% | 98,500 |
| 2023/07/10 | 4,916 | 4,989 | 4,896 | 4,965 | +57 | +1.2% | 110,700 |
| 2023/07/07 | 4,905 | 4,955 | 4,886 | 4,908 | -57 | -1.1% | 99,300 |
| 2023/07/06 | 5,008 | 5,041 | 4,955 | 4,965 | -77 | -1.5% | 97,500 |
| 2023/07/05 | 4,934 | 5,046 | 4,929 | 5,042 | +46 | +0.9% | 118,300 |
| 2023/07/04 | 4,922 | 5,005 | 4,917 | 4,996 | +16 | +0.3% | 157,900 |
| 2023/07/03 | 4,973 | 5,010 | 4,960 | 4,980 | +66 | +1.3% | 112,600 |
| 2023/06/30 | 4,960 | 4,966 | 4,881 | 4,914 | -111 | -2.2% | 173,300 |
| 2023/06/29 | 5,134 | 5,162 | 5,012 | 5,025 | -90 | -1.8% | 175,400 |
| 2023/06/28 | 5,050 | 5,147 | 5,050 | 5,115 | +108 | +2.2% | 202,300 |
| 2023/06/27 | 5,039 | 5,051 | 4,984 | 5,007 | -33 | -0.7% | 112,400 |
| 2023/06/26 | 5,028 | 5,054 | 4,985 | 5,040 | -32 | -0.6% | 125,800 |
| 2023/06/23 | 5,166 | 5,174 | 5,045 | 5,072 | -60 | -1.2% | 124,500 |
| 2023/06/22 | 5,221 | 5,229 | 5,112 | 5,132 | -39 | -0.8% | 169,800 |
| 2023/06/21 | 5,191 | 5,259 | 5,152 | 5,171 | -62 | -1.2% | 244,800 |
301～
350
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
