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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 2,710 | 2,718 | 2,683 | 2,689 | -17 | -0.6% | 132,400 |
| 2025/04/30 | 2,717 | 2,721 | 2,700 | 2,706 | -11 | -0.4% | 156,500 |
| 2025/04/28 | 2,740 | 2,748 | 2,704 | 2,717 | -33 | -1.2% | 101,700 |
| 2025/04/25 | 2,747 | 2,750 | 2,726 | 2,750 | +24 | +0.9% | 107,700 |
| 2025/04/24 | 2,755 | 2,776 | 2,726 | 2,726 | -6 | -0.2% | 87,900 |
| 2025/04/23 | 2,708 | 2,755 | 2,706 | 2,732 | +23 | +0.8% | 102,100 |
| 2025/04/22 | 2,688 | 2,719 | 2,685 | 2,709 | +10 | +0.4% | 82,400 |
| 2025/04/21 | 2,730 | 2,730 | 2,682 | 2,699 | -31 | -1.1% | 109,900 |
| 2025/04/18 | 2,742 | 2,742 | 2,718 | 2,730 | ±0 | ±0% | 78,600 |
| 2025/04/17 | 2,730 | 2,756 | 2,728 | 2,730 | -6 | -0.2% | 99,300 |
| 2025/04/16 | 2,751 | 2,781 | 2,721 | 2,736 | -14 | -0.5% | 91,400 |
| 2025/04/15 | 2,790 | 2,804 | 2,750 | 2,750 | -22 | -0.8% | 90,100 |
| 2025/04/14 | 2,787 | 2,818 | 2,770 | 2,772 | +12 | +0.4% | 65,800 |
| 2025/04/11 | 2,738 | 2,773 | 2,704 | 2,760 | -83 | -2.9% | 148,200 |
| 2025/04/10 | 2,846 | 2,865 | 2,811 | 2,843 | +97 | +3.5% | 124,800 |
| 2025/04/09 | 2,760 | 2,767 | 2,709 | 2,746 | -45 | -1.6% | 119,100 |
| 2025/04/08 | 2,759 | 2,819 | 2,759 | 2,791 | +93 | +3.4% | 127,500 |
| 2025/04/07 | 2,748 | 2,767 | 2,670 | 2,698 | -180 | -6.3% | 129,200 |
| 2025/04/04 | 2,903 | 2,935 | 2,845 | 2,878 | -72 | -2.4% | 125,100 |
| 2025/04/03 | 2,920 | 2,964 | 2,896 | 2,950 | +16 | +0.5% | 116,100 |
| 2025/04/02 | 3,000 | 3,000 | 2,933 | 2,934 | -53 | -1.8% | 66,700 |
| 2025/04/01 | 3,000 | 3,030 | 2,981 | 2,987 | +1 | ±0% | 55,400 |
| 2025/03/31 | 3,010 | 3,015 | 2,965 | 2,986 | -34 | -1.1% | 108,800 |
| 2025/03/28 | 3,065 | 3,065 | 3,010 | 3,020 | -45 | -1.5% | 74,800 |
| 2025/03/27 | 3,015 | 3,080 | 3,015 | 3,065 | +40 | +1.3% | 100,100 |
| 2025/03/26 | 3,040 | 3,050 | 3,000 | 3,025 | +5 | +0.2% | 104,000 |
| 2025/03/25 | 3,045 | 3,070 | 3,010 | 3,020 | -30 | -1% | 69,200 |
| 2025/03/24 | 3,065 | 3,065 | 3,035 | 3,050 | -25 | -0.8% | 50,900 |
| 2025/03/21 | 3,085 | 3,100 | 3,060 | 3,075 | -30 | -1% | 61,100 |
| 2025/03/19 | 3,070 | 3,120 | 3,070 | 3,105 | +40 | +1.3% | 58,200 |
| 2025/03/18 | 3,060 | 3,095 | 3,050 | 3,065 | +5 | +0.2% | 44,800 |
| 2025/03/17 | 3,045 | 3,065 | 3,025 | 3,060 | +15 | +0.5% | 50,400 |
| 2025/03/14 | 3,010 | 3,045 | 3,005 | 3,045 | ±0 | ±0% | 93,300 |
| 2025/03/13 | 3,010 | 3,060 | 2,993 | 3,045 | -15 | -0.5% | 124,900 |
| 2025/03/12 | 3,060 | 3,080 | 3,030 | 3,060 | -20 | -0.6% | 93,900 |
| 2025/03/11 | 3,055 | 3,100 | 3,045 | 3,080 | +35 | +1.1% | 95,800 |
| 2025/03/10 | 3,070 | 3,085 | 3,020 | 3,045 | -20 | -0.7% | 116,600 |
| 2025/03/07 | 3,010 | 3,075 | 3,010 | 3,065 | +15 | +0.5% | 87,000 |
| 2025/03/06 | 3,035 | 3,070 | 3,035 | 3,050 | +25 | +0.8% | 87,000 |
| 2025/03/05 | 2,981 | 3,045 | 2,954 | 3,025 | +42 | +1.4% | 102,500 |
| 2025/03/04 | 2,965 | 2,994 | 2,961 | 2,983 | +21 | +0.7% | 102,100 |
| 2025/03/03 | 2,934 | 2,983 | 2,929 | 2,962 | +39 | +1.3% | 117,600 |
| 2025/02/28 | 2,936 | 2,936 | 2,896 | 2,923 | -32 | -1.1% | 151,100 |
| 2025/02/27 | 2,942 | 2,958 | 2,936 | 2,955 | +13 | +0.4% | 75,000 |
| 2025/02/26 | 2,948 | 2,957 | 2,932 | 2,942 | -6 | -0.2% | 90,300 |
| 2025/02/25 | 2,897 | 2,948 | 2,882 | 2,948 | +74 | +2.6% | 143,700 |
| 2025/02/21 | 2,916 | 2,943 | 2,862 | 2,874 | -61 | -2.1% | 130,600 |
| 2025/02/20 | 2,961 | 2,992 | 2,934 | 2,935 | -30 | -1% | 95,100 |
| 2025/02/19 | 2,941 | 2,975 | 2,918 | 2,965 | +24 | +0.8% | 120,000 |
| 2025/02/18 | 2,925 | 2,955 | 2,874 | 2,941 | +34 | +1.2% | 227,200 |
1～
50
件表示中 / 6073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 | 268,800円 | +5.7% | +0.5% | 3.27% | 16.83倍 | 1.79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 |
| タカラバイオ | 81,900円 | +4.6% | -11.9% | 2.08% | 98.68倍 | 0.85倍 |
|
研究用試薬・機器が主力。再生医療等製品や遺伝子解析・検査など受託のＣＤＭＯ事業に展開 |
| ＫＨネオケム | 250,800円 | +6.4% | +15.3% | 4.19% | 9.16倍 | 1.33倍 |
|
旧協和発酵発祥。エアコン等で冷媒と共存する冷凍機油原料が世界的に高シェア。化粧品原料も |
| 未来工業 | 343,500円 | +4.0% | -11.1% | 3.78% | 13.07倍 | 1.05倍 |
|
電設資材メーカー。劇団がルーツ。製品数は約２万点、独自製品多く高利益率。残業ゼロ経営 |
| トリケミカル | 263,500円 | +37.5% | +4.8% | 1.33% | 17.13倍 | 2.71倍 |
|
先端半導体製造向けにニッチな化学材料を少量生産。韓国に３５％出資合弁。国内新工場竣工へ |
市場注目の銘柄
チャート関連のコラム
