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 |
|---|---|---|---|---|---|---|---|
| 2023/10/16 | 4,135 | 4,135 | 4,070 | 4,076 | -60 | -1.5% | 128,400 |
| 2023/10/13 | 4,129 | 4,154 | 4,085 | 4,136 | -15 | -0.4% | 103,200 |
| 2023/10/12 | 4,098 | 4,177 | 4,073 | 4,151 | +84 | +2.1% | 112,500 |
| 2023/10/11 | 4,116 | 4,122 | 4,060 | 4,067 | -49 | -1.2% | 109,500 |
| 2023/10/10 | 4,106 | 4,148 | 4,079 | 4,116 | +7 | +0.2% | 131,600 |
| 2023/10/06 | 4,096 | 4,138 | 4,094 | 4,109 | -20 | -0.5% | 93,400 |
| 2023/10/05 | 4,100 | 4,139 | 4,074 | 4,129 | +11 | +0.3% | 129,800 |
| 2023/10/04 | 4,030 | 4,134 | 4,015 | 4,118 | +75 | +1.9% | 134,800 |
| 2023/10/03 | 4,100 | 4,110 | 4,026 | 4,043 | -65 | -1.6% | 146,500 |
| 2023/10/02 | 4,198 | 4,198 | 4,094 | 4,108 | -53 | -1.3% | 227,000 |
| 2023/09/29 | 4,264 | 4,273 | 4,149 | 4,161 | -82 | -1.9% | 191,200 |
| 2023/09/28 | 4,198 | 4,265 | 4,133 | 4,243 | -17 | -0.4% | 238,400 |
| 2023/09/27 | 4,305 | 4,368 | 4,257 | 4,260 | -149 | -3.4% | 338,500 |
| 2023/09/26 | 4,454 | 4,471 | 4,404 | 4,409 | -73 | -1.6% | 232,600 |
| 2023/09/25 | 4,459 | 4,515 | 4,440 | 4,482 | -1 | ±0% | 196,700 |
| 2023/09/22 | 4,499 | 4,507 | 4,432 | 4,483 | -83 | -1.8% | 134,500 |
| 2023/09/21 | 4,665 | 4,676 | 4,553 | 4,566 | -104 | -2.2% | 148,300 |
| 2023/09/20 | 4,707 | 4,738 | 4,658 | 4,670 | -45 | -1% | 224,000 |
| 2023/09/19 | 4,660 | 4,720 | 4,656 | 4,715 | +21 | +0.4% | 168,900 |
| 2023/09/15 | 4,736 | 4,742 | 4,665 | 4,694 | -36 | -0.8% | 177,500 |
| 2023/09/14 | 4,732 | 4,741 | 4,652 | 4,730 | -2 | ±0% | 133,300 |
| 2023/09/13 | 4,717 | 4,740 | 4,703 | 4,732 | +5 | +0.1% | 101,100 |
| 2023/09/12 | 4,588 | 4,728 | 4,586 | 4,727 | +125 | +2.7% | 188,100 |
| 2023/09/11 | 4,570 | 4,612 | 4,561 | 4,602 | +37 | +0.8% | 90,200 |
| 2023/09/08 | 4,601 | 4,620 | 4,550 | 4,565 | -69 | -1.5% | 178,600 |
| 2023/09/07 | 4,612 | 4,651 | 4,610 | 4,634 | +22 | +0.5% | 95,900 |
| 2023/09/06 | 4,580 | 4,619 | 4,576 | 4,612 | +18 | +0.4% | 95,900 |
| 2023/09/05 | 4,562 | 4,594 | 4,561 | 4,594 | +54 | +1.2% | 111,200 |
| 2023/09/04 | 4,520 | 4,545 | 4,507 | 4,540 | +11 | +0.2% | 105,400 |
| 2023/09/01 | 4,500 | 4,529 | 4,486 | 4,529 | +23 | +0.5% | 110,500 |
| 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 |
401～
450
件表示中 / 6097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 | 248,000円 | +5.7% | +0.5% | 3.55% | 15.54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 | 371,000円 | -8.6% | +13.8% | 4.58% | 10.26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 | 356,000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。「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
