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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,346 | 3,346 | 3,277 | 3,301 | -48 | -1.4% | 188,200 |
| 2024/02/26 | 3,374 | 3,417 | 3,349 | 3,349 | -10 | -0.3% | 130,900 |
| 2024/02/22 | 3,390 | 3,418 | 3,345 | 3,359 | -65 | -1.9% | 181,800 |
| 2024/02/21 | 3,439 | 3,448 | 3,395 | 3,424 | +6 | +0.2% | 144,700 |
| 2024/02/20 | 3,473 | 3,512 | 3,414 | 3,418 | -81 | -2.3% | 169,200 |
| 2024/02/19 | 3,460 | 3,515 | 3,445 | 3,499 | +32 | +0.9% | 186,500 |
| 2024/02/16 | 3,494 | 3,498 | 3,410 | 3,467 | -19 | -0.5% | 254,000 |
| 2024/02/15 | 3,448 | 3,491 | 3,364 | 3,486 | +215 | +6.6% | 515,800 |
| 2024/02/14 | 3,288 | 3,312 | 3,238 | 3,271 | -138 | -4% | 267,500 |
| 2024/02/13 | 3,481 | 3,482 | 3,384 | 3,409 | -49 | -1.4% | 204,800 |
| 2024/02/09 | 3,433 | 3,482 | 3,410 | 3,458 | +1 | ±0% | 118,700 |
| 2024/02/08 | 3,450 | 3,474 | 3,407 | 3,457 | -25 | -0.7% | 141,000 |
| 2024/02/07 | 3,533 | 3,538 | 3,451 | 3,482 | -69 | -1.9% | 134,900 |
| 2024/02/06 | 3,555 | 3,580 | 3,510 | 3,551 | -4 | -0.1% | 96,100 |
| 2024/02/05 | 3,540 | 3,580 | 3,519 | 3,555 | +31 | +0.9% | 79,500 |
| 2024/02/02 | 3,540 | 3,567 | 3,512 | 3,524 | -20 | -0.6% | 69,300 |
| 2024/02/01 | 3,501 | 3,561 | 3,501 | 3,544 | ±0 | ±0% | 108,300 |
| 2024/01/31 | 3,515 | 3,556 | 3,494 | 3,544 | +28 | +0.8% | 136,800 |
| 2024/01/30 | 3,535 | 3,565 | 3,504 | 3,516 | -7 | -0.2% | 99,100 |
| 2024/01/29 | 3,504 | 3,544 | 3,494 | 3,523 | +18 | +0.5% | 124,400 |
| 2024/01/26 | 3,529 | 3,580 | 3,505 | 3,505 | -1 | ±0% | 128,300 |
| 2024/01/25 | 3,497 | 3,525 | 3,460 | 3,506 | -46 | -1.3% | 171,100 |
| 2024/01/24 | 3,499 | 3,571 | 3,498 | 3,552 | +57 | +1.6% | 131,200 |
| 2024/01/23 | 3,566 | 3,573 | 3,493 | 3,495 | -49 | -1.4% | 126,400 |
| 2024/01/22 | 3,540 | 3,566 | 3,515 | 3,544 | +8 | +0.2% | 94,100 |
| 2024/01/19 | 3,633 | 3,636 | 3,521 | 3,536 | -81 | -2.2% | 177,100 |
| 2024/01/18 | 3,620 | 3,639 | 3,607 | 3,617 | -6 | -0.2% | 149,400 |
| 2024/01/17 | 3,686 | 3,690 | 3,619 | 3,623 | -21 | -0.6% | 143,800 |
| 2024/01/16 | 3,660 | 3,697 | 3,643 | 3,644 | -41 | -1.1% | 69,000 |
| 2024/01/15 | 3,722 | 3,722 | 3,662 | 3,685 | -46 | -1.2% | 95,100 |
| 2024/01/12 | 3,727 | 3,744 | 3,700 | 3,731 | +22 | +0.6% | 73,400 |
| 2024/01/11 | 3,762 | 3,762 | 3,670 | 3,709 | +17 | +0.5% | 114,100 |
| 2024/01/10 | 3,689 | 3,723 | 3,670 | 3,692 | +7 | +0.2% | 85,000 |
| 2024/01/09 | 3,635 | 3,689 | 3,635 | 3,685 | +60 | +1.7% | 119,400 |
| 2024/01/05 | 3,676 | 3,676 | 3,622 | 3,625 | -50 | -1.4% | 122,700 |
| 2024/01/04 | 3,656 | 3,676 | 3,607 | 3,675 | -19 | -0.5% | 170,300 |
| 2023/12/29 | 3,670 | 3,704 | 3,638 | 3,694 | ±0 | ±0% | 130,000 |
| 2023/12/28 | 3,650 | 3,694 | 3,619 | 3,694 | -6 | -0.2% | 217,800 |
| 2023/12/27 | 3,698 | 3,708 | 3,650 | 3,700 | +47 | +1.3% | 442,500 |
| 2023/12/26 | 3,731 | 3,731 | 3,637 | 3,653 | -45 | -1.2% | 253,700 |
| 2023/12/25 | 3,785 | 3,785 | 3,689 | 3,698 | -30 | -0.8% | 336,700 |
| 2023/12/22 | 3,663 | 3,750 | 3,660 | 3,728 | +69 | +1.9% | 296,500 |
| 2023/12/21 | 3,625 | 3,659 | 3,604 | 3,659 | +32 | +0.9% | 232,800 |
| 2023/12/20 | 3,590 | 3,654 | 3,589 | 3,627 | +69 | +1.9% | 225,300 |
| 2023/12/19 | 3,509 | 3,558 | 3,494 | 3,558 | +90 | +2.6% | 205,300 |
| 2023/12/18 | 3,464 | 3,519 | 3,460 | 3,468 | -3 | -0.1% | 303,000 |
| 2023/12/15 | 3,418 | 3,490 | 3,386 | 3,471 | +66 | +1.9% | 224,600 |
| 2023/12/14 | 3,373 | 3,417 | 3,356 | 3,405 | +61 | +1.8% | 248,200 |
| 2023/12/13 | 3,296 | 3,364 | 3,247 | 3,344 | +41 | +1.2% | 275,400 |
| 2023/12/12 | 3,382 | 3,418 | 3,303 | 3,303 | -20 | -0.6% | 276,600 |
51～
100
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 | 327,400円 | +6.0% | +17.4% | 2.69% | 22.92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 | 205,100円 | +3.3% | -4.0% | 3.95% | 10.17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 | 386,000円 | +8.6% | +3.5% | 1.92% | 16.58倍 | 2.31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 | 459,500円 | +4.2% | -47.6% | 2.61% | 56.97倍 | 1.53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
