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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 5,187 | 5,235 | 5,176 | 5,233 | +18 | +0.3% | 124,800 |
| 2023/06/19 | 5,266 | 5,320 | 5,171 | 5,215 | -43 | -0.8% | 174,000 |
| 2023/06/16 | 5,161 | 5,269 | 5,130 | 5,258 | +130 | +2.5% | 302,100 |
| 2023/06/15 | 5,125 | 5,165 | 5,119 | 5,128 | +18 | +0.4% | 193,200 |
| 2023/06/14 | 5,090 | 5,140 | 5,087 | 5,110 | +20 | +0.4% | 125,900 |
| 2023/06/13 | 5,138 | 5,143 | 5,068 | 5,090 | -50 | -1% | 223,700 |
| 2023/06/12 | 5,069 | 5,161 | 5,069 | 5,140 | +122 | +2.4% | 228,100 |
| 2023/06/09 | 4,988 | 5,069 | 4,985 | 5,018 | +127 | +2.6% | 285,100 |
| 2023/06/08 | 4,882 | 4,906 | 4,849 | 4,891 | +79 | +1.6% | 198,500 |
| 2023/06/07 | 4,849 | 4,856 | 4,779 | 4,812 | +25 | +0.5% | 248,900 |
| 2023/06/06 | 4,810 | 4,810 | 4,752 | 4,787 | -73 | -1.5% | 163,800 |
| 2023/06/05 | 4,790 | 4,888 | 4,780 | 4,860 | +140 | +3% | 223,200 |
| 2023/06/02 | 4,630 | 4,735 | 4,630 | 4,720 | +85 | +1.8% | 247,200 |
| 2023/06/01 | 4,665 | 4,755 | 4,590 | 4,635 | +35 | +0.8% | 276,200 |
| 2023/05/31 | 4,670 | 4,705 | 4,600 | 4,600 | -120 | -2.5% | 394,200 |
| 2023/05/30 | 4,770 | 4,770 | 4,675 | 4,720 | -110 | -2.3% | 230,700 |
| 2023/05/29 | 4,915 | 4,950 | 4,790 | 4,830 | -60 | -1.2% | 274,400 |
| 2023/05/26 | 4,985 | 5,010 | 4,885 | 4,890 | -120 | -2.4% | 276,700 |
| 2023/05/25 | 5,080 | 5,120 | 5,000 | 5,010 | -90 | -1.8% | 100,900 |
| 2023/05/24 | 5,160 | 5,170 | 5,080 | 5,100 | -80 | -1.5% | 106,000 |
| 2023/05/23 | 5,280 | 5,310 | 5,170 | 5,180 | -140 | -2.6% | 178,500 |
| 2023/05/22 | 5,370 | 5,370 | 5,280 | 5,320 | -70 | -1.3% | 126,500 |
| 2023/05/19 | 5,310 | 5,390 | 5,300 | 5,390 | +80 | +1.5% | 95,700 |
| 2023/05/18 | 5,330 | 5,380 | 5,300 | 5,310 | -10 | -0.2% | 124,900 |
| 2023/05/17 | 5,390 | 5,420 | 5,300 | 5,320 | -90 | -1.7% | 135,000 |
| 2023/05/16 | 5,370 | 5,490 | 5,340 | 5,410 | -260 | -4.6% | 162,600 |
| 2023/05/15 | 5,640 | 5,700 | 5,600 | 5,670 | +30 | +0.5% | 73,500 |
| 2023/05/12 | 5,570 | 5,640 | 5,560 | 5,640 | +40 | +0.7% | 65,700 |
| 2023/05/11 | 5,630 | 5,670 | 5,590 | 5,600 | -90 | -1.6% | 54,200 |
| 2023/05/10 | 5,790 | 5,820 | 5,670 | 5,690 | -120 | -2.1% | 51,600 |
| 2023/05/09 | 5,690 | 5,820 | 5,680 | 5,810 | +80 | +1.4% | 92,000 |
| 2023/05/08 | 5,740 | 5,760 | 5,670 | 5,730 | -20 | -0.3% | 66,300 |
| 2023/05/02 | 5,750 | 5,770 | 5,700 | 5,750 | +20 | +0.3% | 82,300 |
| 2023/05/01 | 5,720 | 5,740 | 5,630 | 5,730 | +10 | +0.2% | 83,100 |
| 2023/04/28 | 5,690 | 5,730 | 5,680 | 5,720 | +80 | +1.4% | 61,300 |
| 2023/04/27 | 5,600 | 5,640 | 5,600 | 5,640 | ±0 | ±0% | 73,600 |
| 2023/04/26 | 5,640 | 5,700 | 5,640 | 5,640 | +10 | +0.2% | 69,000 |
| 2023/04/25 | 5,650 | 5,680 | 5,600 | 5,630 | +30 | +0.5% | 74,200 |
| 2023/04/24 | 5,590 | 5,640 | 5,570 | 5,600 | +10 | +0.2% | 47,700 |
| 2023/04/21 | 5,630 | 5,650 | 5,580 | 5,590 | ±0 | ±0% | 47,400 |
| 2023/04/20 | 5,600 | 5,620 | 5,570 | 5,590 | -50 | -0.9% | 34,000 |
| 2023/04/19 | 5,620 | 5,640 | 5,610 | 5,640 | ±0 | ±0% | 34,300 |
| 2023/04/18 | 5,630 | 5,680 | 5,600 | 5,640 | +40 | +0.7% | 43,800 |
| 2023/04/17 | 5,710 | 5,710 | 5,590 | 5,600 | -100 | -1.8% | 48,200 |
| 2023/04/14 | 5,700 | 5,730 | 5,670 | 5,700 | +70 | +1.2% | 77,800 |
| 2023/04/13 | 5,610 | 5,700 | 5,590 | 5,630 | +30 | +0.5% | 87,400 |
| 2023/04/12 | 5,560 | 5,650 | 5,540 | 5,600 | +130 | +2.4% | 80,200 |
| 2023/04/11 | 5,490 | 5,530 | 5,460 | 5,470 | +40 | +0.7% | 84,300 |
| 2023/04/10 | 5,410 | 5,460 | 5,380 | 5,430 | +70 | +1.3% | 65,300 |
| 2023/04/07 | 5,370 | 5,400 | 5,340 | 5,360 | -10 | -0.2% | 48,300 |
351～
400
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
