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 |
|---|---|---|---|---|---|---|---|
| 2023/04/17 | 5,710 | 5,710 | 5,590 | 5,600 | -100 | -1.8% | 48,200 |
| 2023/04/14 | 5,700 | 5,730 | 5,670 | 5,700 | +70 | +1.2% | 77,800 |
| 2023/04/13 | 5,610 | 5,700 | 5,590 | 5,630 | +30 | +0.5% | 87,400 |
| 2023/04/12 | 5,560 | 5,650 | 5,540 | 5,600 | +130 | +2.4% | 80,200 |
| 2023/04/11 | 5,490 | 5,530 | 5,460 | 5,470 | +40 | +0.7% | 84,300 |
| 2023/04/10 | 5,410 | 5,460 | 5,380 | 5,430 | +70 | +1.3% | 65,300 |
| 2023/04/07 | 5,370 | 5,400 | 5,340 | 5,360 | -10 | -0.2% | 48,300 |
| 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 |
501～
550
件表示中 / 6074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 | 270,400円 | +5.7% | +0.5% | 3.25% | 16.93倍 | 1.80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 |
| サカタインクス | 182,100円 | +9.1% | +24.1% | 4.94% | 8.35倍 | 0.80倍 |
|
印刷インキ３位。北米、アジアなど海外先行。ＤＩＣと国内効率化で提携。非インキ事業を育成中 |
| ＫＨネオケム | 251,700円 | +6.4% | +15.3% | 4.17% | 9.20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 | 347,500円 | +4.0% | -11.1% | 3.74% | 13.23倍 | 1.06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 |
| 三洋化 | 364,000円 | -9.1% | +22.2% | 4.67% | 20.13倍 | 0.59倍 |
|
界面制御技術に強み。多品種を手がけ、車関連の貢献大。高吸水性樹脂（ＳＡＰ）事業は撤退 |
市場注目の銘柄
チャート関連のコラム
