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 |
|---|---|---|---|---|---|---|---|
| 2023/12/12 | 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 |
| 2023/10/27 | 3,975 | 4,010 | 3,922 | 4,010 | +15 | +0.4% | 119,800 |
| 2023/10/26 | 3,998 | 4,026 | 3,956 | 3,995 | -28 | -0.7% | 89,700 |
| 2023/10/25 | 4,058 | 4,071 | 3,997 | 4,023 | -22 | -0.5% | 85,800 |
| 2023/10/24 | 4,030 | 4,047 | 3,943 | 4,045 | +14 | +0.3% | 135,900 |
| 2023/10/23 | 4,010 | 4,076 | 4,003 | 4,031 | +30 | +0.7% | 156,800 |
| 2023/10/20 | 4,055 | 4,055 | 4,001 | 4,001 | -55 | -1.4% | 68,200 |
| 2023/10/19 | 4,031 | 4,095 | 4,030 | 4,056 | -42 | -1% | 80,400 |
| 2023/10/18 | 4,097 | 4,104 | 4,022 | 4,098 | +13 | +0.3% | 93,400 |
| 2023/10/17 | 4,085 | 4,113 | 4,060 | 4,085 | +9 | +0.2% | 97,500 |
| 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 |
401～
450
件表示中 / 6136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 | 256,700円 | +5.7% | +0.5% | 3.43% | 16.09倍 | 1.71倍 |
|
美容室向けヘア化粧品専業で首位。ヘアケア、染毛剤、パーマ剤等扱う。韓国等の海外展開も |
| 松本油 | 1,890,000円 | - | - | - | - | 0.69倍 |
|
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 |
| セ硝子 | 327,500円 | +0.5% | -34.2% | 5.19% | 14.76倍 | 0.70倍 |
|
ガラス国内３位。仏サンゴバンと提携。車向けは赤字の海外撤退し国内専念。化成品に利益依存 |
| 天 馬 | 357,000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。創業者ＭＢＯ成立により上場廃止へ |
| ＺＡＣＲＯＳ | 399,500円 | +4.2% | +4.2% | 3.35% | 9.75倍 | 0.80倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
市場注目の銘柄
チャート関連のコラム
