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 |
|---|---|---|---|---|---|---|---|
| 2024/05/13 | 3,142 | 3,177 | 3,126 | 3,158 | -36 | -1.1% | 160,500 |
| 2024/05/10 | 3,200 | 3,248 | 3,166 | 3,194 | -3 | -0.1% | 205,100 |
| 2024/05/09 | 3,145 | 3,208 | 3,138 | 3,197 | +60 | +1.9% | 129,900 |
| 2024/05/08 | 3,124 | 3,165 | 3,107 | 3,137 | +17 | +0.5% | 127,700 |
| 2024/05/07 | 3,075 | 3,140 | 3,070 | 3,120 | +51 | +1.7% | 114,400 |
| 2024/05/02 | 3,092 | 3,092 | 3,050 | 3,069 | -43 | -1.4% | 102,000 |
| 2024/05/01 | 3,101 | 3,116 | 3,070 | 3,112 | +5 | +0.2% | 80,100 |
| 2024/04/30 | 3,094 | 3,122 | 3,060 | 3,107 | +47 | +1.5% | 100,600 |
| 2024/04/26 | 3,005 | 3,060 | 2,970.5 | 3,060 | -2 | -0.1% | 128,800 |
| 2024/04/25 | 3,064 | 3,094 | 3,038 | 3,062 | +14 | +0.5% | 135,400 |
| 2024/04/24 | 3,059 | 3,059 | 3,024 | 3,048 | +3 | +0.1% | 89,300 |
| 2024/04/23 | 3,030 | 3,051 | 3,016 | 3,045 | -24 | -0.8% | 121,900 |
| 2024/04/22 | 2,982 | 3,078 | 2,967 | 3,069 | +123 | +4.2% | 128,400 |
| 2024/04/19 | 3,010 | 3,017 | 2,943 | 2,946 | -76 | -2.5% | 213,700 |
| 2024/04/18 | 2,990.5 | 3,045 | 2,990.5 | 3,022 | +31.5 | +1.1% | 154,300 |
| 2024/04/17 | 3,023 | 3,023 | 2,962.5 | 2,990.5 | -33.5 | -1.1% | 136,000 |
| 2024/04/16 | 2,988 | 3,038 | 2,971.5 | 3,024 | +8 | +0.3% | 205,100 |
| 2024/04/15 | 3,063 | 3,063 | 3,012 | 3,016 | -82 | -2.6% | 154,900 |
| 2024/04/12 | 3,075 | 3,115 | 3,056 | 3,098 | +37 | +1.2% | 134,000 |
| 2024/04/11 | 3,070 | 3,070 | 3,030 | 3,061 | -37 | -1.2% | 174,700 |
| 2024/04/10 | 3,089 | 3,146 | 3,076 | 3,098 | +9 | +0.3% | 207,400 |
| 2024/04/09 | 3,103 | 3,110 | 3,074 | 3,089 | -7 | -0.2% | 130,000 |
| 2024/04/08 | 3,129 | 3,139 | 3,065 | 3,096 | -36 | -1.1% | 187,600 |
| 2024/04/05 | 3,153 | 3,156 | 3,107 | 3,132 | -42 | -1.3% | 165,500 |
| 2024/04/04 | 3,161 | 3,205 | 3,161 | 3,174 | -23 | -0.7% | 133,000 |
| 2024/04/03 | 3,193 | 3,205 | 3,159 | 3,197 | -15 | -0.5% | 105,400 |
| 2024/04/02 | 3,216 | 3,248 | 3,174 | 3,212 | -38 | -1.2% | 177,400 |
| 2024/04/01 | 3,198 | 3,250 | 3,193 | 3,250 | +74 | +2.3% | 107,800 |
| 2024/03/29 | 3,166 | 3,207 | 3,123 | 3,176 | ±0 | ±0% | 121,700 |
| 2024/03/28 | 3,200 | 3,236 | 3,176 | 3,176 | -4 | -0.1% | 133,700 |
| 2024/03/27 | 3,165 | 3,196 | 3,137 | 3,180 | +9 | +0.3% | 165,400 |
| 2024/03/26 | 3,178 | 3,193 | 3,123 | 3,171 | -49 | -1.5% | 151,600 |
| 2024/03/25 | 3,231 | 3,245 | 3,191 | 3,220 | -46 | -1.4% | 187,300 |
| 2024/03/22 | 3,241 | 3,287 | 3,211 | 3,266 | +25 | +0.8% | 179,000 |
| 2024/03/21 | 3,260 | 3,268 | 3,212 | 3,241 | -24 | -0.7% | 139,100 |
| 2024/03/19 | 3,271 | 3,287 | 3,258 | 3,265 | -10 | -0.3% | 92,300 |
| 2024/03/18 | 3,260 | 3,300 | 3,233 | 3,275 | -9 | -0.3% | 167,300 |
| 2024/03/15 | 3,380 | 3,380 | 3,265 | 3,284 | -91 | -2.7% | 160,500 |
| 2024/03/14 | 3,345 | 3,380 | 3,330 | 3,375 | +43 | +1.3% | 224,800 |
| 2024/03/13 | 3,324 | 3,342 | 3,311 | 3,332 | -25 | -0.7% | 109,700 |
| 2024/03/12 | 3,312 | 3,357 | 3,248 | 3,357 | +31 | +0.9% | 130,900 |
| 2024/03/11 | 3,309 | 3,334 | 3,254 | 3,326 | +25 | +0.8% | 146,900 |
| 2024/03/08 | 3,257 | 3,329 | 3,215 | 3,301 | +41 | +1.3% | 196,300 |
| 2024/03/07 | 3,218 | 3,269 | 3,206 | 3,260 | +85 | +2.7% | 271,800 |
| 2024/03/06 | 3,066 | 3,180 | 3,057 | 3,175 | +47 | +1.5% | 176,000 |
| 2024/03/05 | 3,166 | 3,178 | 3,114 | 3,128 | -65 | -2% | 155,400 |
| 2024/03/04 | 3,194 | 3,244 | 3,177 | 3,193 | ±0 | ±0% | 142,700 |
| 2024/03/01 | 3,204 | 3,240 | 3,183 | 3,193 | -32 | -1% | 213,600 |
| 2024/02/29 | 3,262 | 3,273 | 3,204 | 3,225 | -60 | -1.8% | 195,100 |
| 2024/02/28 | 3,302 | 3,341 | 3,285 | 3,285 | -16 | -0.5% | 125,800 |
1～
50
件表示中 / 5835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 | 327,700円 | +6.0% | +17.4% | 2.69% | 22.94倍 | 2.32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 |
| 中国塗 | 205,500円 | +3.3% | -4.0% | 3.94% | 10.19倍 | 1.45倍 |
|
塗料３位。船舶用は国内シェア６割、世界２位。世界２０カ国、約６０拠点で展開。修繕船向けが成長 |
| クミアイ化 | 80,900円 | +3.7% | -37.8% | 3.46% | 8.86倍 | 0.74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 |
| ＪＣＵ | 387,000円 | +8.6% | +3.5% | 1.91% | 16.62倍 | 2.32倍 |
|
メッキ薬品大手で自動車、電子部品向けに強み。荏原、エンソンからＭＢＯ。海外展開を強化中 |
| アース製薬 | 458,500円 | +4.2% | -47.6% | 2.62% | 56.85倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
