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 |
|---|---|---|---|---|---|---|---|
| 2023/04/06 | 5,300 | 5,370 | 5,300 | 5,370 | ±0 | ±0% | 54,100 |
| 2023/04/05 | 5,400 | 5,460 | 5,360 | 5,370 | -40 | -0.7% | 64,600 |
| 2023/04/04 | 5,380 | 5,430 | 5,350 | 5,410 | ±0 | ±0% | 77,100 |
| 2023/04/03 | 5,500 | 5,500 | 5,380 | 5,410 | -40 | -0.7% | 70,800 |
| 2023/03/31 | 5,480 | 5,490 | 5,400 | 5,450 | -10 | -0.2% | 57,100 |
| 2023/03/30 | 5,570 | 5,570 | 5,420 | 5,460 | -110 | -2% | 55,700 |
| 2023/03/29 | 5,510 | 5,600 | 5,470 | 5,570 | +110 | +2% | 72,100 |
| 2023/03/28 | 5,470 | 5,500 | 5,420 | 5,460 | +10 | +0.2% | 46,600 |
| 2023/03/27 | 5,380 | 5,470 | 5,350 | 5,450 | +130 | +2.4% | 55,300 |
| 2023/03/24 | 5,330 | 5,330 | 5,240 | 5,320 | -10 | -0.2% | 82,200 |
| 2023/03/23 | 5,310 | 5,350 | 5,290 | 5,330 | -10 | -0.2% | 62,100 |
| 2023/03/22 | 5,410 | 5,410 | 5,300 | 5,340 | +30 | +0.6% | 79,100 |
| 2023/03/20 | 5,390 | 5,420 | 5,310 | 5,310 | -120 | -2.2% | 65,400 |
| 2023/03/17 | 5,360 | 5,440 | 5,360 | 5,430 | +70 | +1.3% | 61,300 |
| 2023/03/16 | 5,320 | 5,380 | 5,300 | 5,360 | -50 | -0.9% | 61,600 |
| 2023/03/15 | 5,460 | 5,490 | 5,400 | 5,410 | -30 | -0.6% | 58,200 |
| 2023/03/14 | 5,420 | 5,460 | 5,350 | 5,440 | -80 | -1.4% | 70,500 |
| 2023/03/13 | 5,560 | 5,560 | 5,470 | 5,520 | -60 | -1.1% | 43,700 |
| 2023/03/10 | 5,640 | 5,660 | 5,570 | 5,580 | -100 | -1.8% | 65,600 |
| 2023/03/09 | 5,660 | 5,720 | 5,640 | 5,680 | +10 | +0.2% | 39,500 |
| 2023/03/08 | 5,590 | 5,680 | 5,580 | 5,670 | +70 | +1.3% | 40,800 |
| 2023/03/07 | 5,630 | 5,670 | 5,580 | 5,600 | ±0 | ±0% | 48,500 |
| 2023/03/06 | 5,600 | 5,620 | 5,560 | 5,600 | -30 | -0.5% | 37,400 |
| 2023/03/03 | 5,610 | 5,700 | 5,550 | 5,630 | +20 | +0.4% | 85,100 |
| 2023/03/02 | 5,540 | 5,620 | 5,520 | 5,610 | +70 | +1.3% | 44,100 |
| 2023/03/01 | 5,650 | 5,650 | 5,490 | 5,540 | -160 | -2.8% | 100,300 |
| 2023/02/28 | 5,680 | 5,730 | 5,640 | 5,700 | +10 | +0.2% | 63,500 |
| 2023/02/27 | 5,800 | 5,810 | 5,670 | 5,690 | -140 | -2.4% | 80,300 |
| 2023/02/24 | 5,840 | 5,840 | 5,730 | 5,830 | +10 | +0.2% | 89,600 |
| 2023/02/22 | 5,790 | 5,850 | 5,760 | 5,820 | +10 | +0.2% | 65,400 |
| 2023/02/21 | 5,820 | 5,860 | 5,780 | 5,810 | -10 | -0.2% | 38,500 |
| 2023/02/20 | 5,730 | 5,870 | 5,710 | 5,820 | +80 | +1.4% | 74,700 |
| 2023/02/17 | 5,750 | 5,790 | 5,710 | 5,740 | -10 | -0.2% | 57,500 |
| 2023/02/16 | 5,700 | 5,760 | 5,660 | 5,750 | +120 | +2.1% | 71,800 |
| 2023/02/15 | 5,720 | 5,770 | 5,610 | 5,630 | -70 | -1.2% | 92,400 |
| 2023/02/14 | 5,550 | 5,790 | 5,490 | 5,700 | +220 | +4% | 131,600 |
| 2023/02/13 | 5,510 | 5,550 | 5,460 | 5,480 | ±0 | ±0% | 54,700 |
| 2023/02/10 | 5,370 | 5,500 | 5,360 | 5,480 | +70 | +1.3% | 27,900 |
| 2023/02/09 | 5,470 | 5,480 | 5,410 | 5,410 | -80 | -1.5% | 40,700 |
| 2023/02/08 | 5,550 | 5,570 | 5,480 | 5,490 | -30 | -0.5% | 41,500 |
| 2023/02/07 | 5,550 | 5,600 | 5,510 | 5,520 | +30 | +0.5% | 46,600 |
| 2023/02/06 | 5,570 | 5,590 | 5,440 | 5,490 | -20 | -0.4% | 47,300 |
| 2023/02/03 | 5,590 | 5,590 | 5,480 | 5,510 | -120 | -2.1% | 45,500 |
| 2023/02/02 | 5,650 | 5,660 | 5,620 | 5,630 | +10 | +0.2% | 26,500 |
| 2023/02/01 | 5,740 | 5,770 | 5,610 | 5,620 | -80 | -1.4% | 41,800 |
| 2023/01/31 | 5,740 | 5,740 | 5,660 | 5,700 | -20 | -0.3% | 53,500 |
| 2023/01/30 | 5,620 | 5,720 | 5,620 | 5,720 | +90 | +1.6% | 47,200 |
| 2023/01/27 | 5,650 | 5,670 | 5,600 | 5,630 | -20 | -0.4% | 30,400 |
| 2023/01/26 | 5,590 | 5,660 | 5,590 | 5,650 | +60 | +1.1% | 34,200 |
| 2023/01/25 | 5,630 | 5,640 | 5,550 | 5,590 | -40 | -0.7% | 40,600 |
401～
450
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 | 347,000円 | +6.0% | +17.4% | 2.54% | 24.30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 | 547,000円 | +6.1% | -3.5% | 2.19% | 36.09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 | 562,000円 | +12.3% | +133.7% | 2.85% | 13.70倍 | 0.78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 | 81,100円 | -3.7% | -35.7% | 3.70% | 8.14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 | 2,069,000円 | +24.9% | +29.0% | 1.55% | 22.93倍 | 3.14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
