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 |
|---|---|---|---|---|---|---|---|
| 2023/05/08 | 5,740 | 5,760 | 5,670 | 5,730 | -20 | -0.3% | 66,300 |
| 2023/05/02 | 5,750 | 5,770 | 5,700 | 5,750 | +20 | +0.3% | 82,300 |
| 2023/05/01 | 5,720 | 5,740 | 5,630 | 5,730 | +10 | +0.2% | 83,100 |
| 2023/04/28 | 5,690 | 5,730 | 5,680 | 5,720 | +80 | +1.4% | 61,300 |
| 2023/04/27 | 5,600 | 5,640 | 5,600 | 5,640 | ±0 | ±0% | 73,600 |
| 2023/04/26 | 5,640 | 5,700 | 5,640 | 5,640 | +10 | +0.2% | 69,000 |
| 2023/04/25 | 5,650 | 5,680 | 5,600 | 5,630 | +30 | +0.5% | 74,200 |
| 2023/04/24 | 5,590 | 5,640 | 5,570 | 5,600 | +10 | +0.2% | 47,700 |
| 2023/04/21 | 5,630 | 5,650 | 5,580 | 5,590 | ±0 | ±0% | 47,400 |
| 2023/04/20 | 5,600 | 5,620 | 5,570 | 5,590 | -50 | -0.9% | 34,000 |
| 2023/04/19 | 5,620 | 5,640 | 5,610 | 5,640 | ±0 | ±0% | 34,300 |
| 2023/04/18 | 5,630 | 5,680 | 5,600 | 5,640 | +40 | +0.7% | 43,800 |
| 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 |
551～
600
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
