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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 6,070 | 6,070 | 5,950 | 6,020 | -110 | -1.8% | 88,100 |
| 2022/09/02 | 5,980 | 6,210 | 5,950 | 6,130 | +140 | +2.3% | 205,800 |
| 2022/09/01 | 5,960 | 6,040 | 5,900 | 5,990 | +90 | +1.5% | 119,700 |
| 2022/08/31 | 5,850 | 5,900 | 5,810 | 5,900 | -50 | -0.8% | 75,000 |
| 2022/08/30 | 5,920 | 5,950 | 5,900 | 5,950 | +100 | +1.7% | 74,700 |
| 2022/08/29 | 5,750 | 5,850 | 5,710 | 5,850 | -30 | -0.5% | 65,700 |
| 2022/08/26 | 5,900 | 5,900 | 5,850 | 5,880 | +50 | +0.9% | 34,600 |
| 2022/08/25 | 5,910 | 5,910 | 5,800 | 5,830 | -10 | -0.2% | 31,100 |
| 2022/08/24 | 5,890 | 5,920 | 5,810 | 5,840 | -30 | -0.5% | 47,300 |
| 2022/08/23 | 5,830 | 5,910 | 5,830 | 5,870 | -60 | -1% | 37,700 |
| 2022/08/22 | 5,890 | 5,980 | 5,850 | 5,930 | -40 | -0.7% | 49,400 |
| 2022/08/19 | 6,100 | 6,140 | 5,960 | 5,970 | -30 | -0.5% | 71,800 |
| 2022/08/18 | 5,980 | 6,090 | 5,940 | 6,000 | ±0 | ±0% | 109,400 |
| 2022/08/17 | 5,970 | 6,010 | 5,920 | 6,000 | +120 | +2% | 89,000 |
| 2022/08/16 | 5,930 | 5,930 | 5,830 | 5,880 | +20 | +0.3% | 69,500 |
| 2022/08/15 | 5,780 | 5,930 | 5,780 | 5,860 | +150 | +2.6% | 126,200 |
| 2022/08/12 | 5,650 | 5,730 | 5,540 | 5,710 | +110 | +2% | 173,300 |
| 2022/08/10 | 5,270 | 5,620 | 5,260 | 5,600 | +310 | +5.9% | 193,500 |
| 2022/08/09 | 5,290 | 5,400 | 5,290 | 5,290 | ±0 | ±0% | 27,600 |
| 2022/08/08 | 5,320 | 5,330 | 5,260 | 5,290 | -70 | -1.3% | 49,800 |
| 2022/08/05 | 5,310 | 5,400 | 5,310 | 5,360 | +80 | +1.5% | 44,500 |
| 2022/08/04 | 5,310 | 5,320 | 5,230 | 5,280 | +40 | +0.8% | 42,400 |
| 2022/08/03 | 5,280 | 5,290 | 5,240 | 5,240 | -20 | -0.4% | 54,300 |
| 2022/08/02 | 5,410 | 5,430 | 5,240 | 5,260 | -170 | -3.1% | 64,300 |
| 2022/08/01 | 5,360 | 5,430 | 5,360 | 5,430 | +80 | +1.5% | 59,900 |
| 2022/07/29 | 5,390 | 5,390 | 5,320 | 5,350 | -10 | -0.2% | 82,000 |
| 2022/07/28 | 5,320 | 5,360 | 5,290 | 5,360 | +40 | +0.8% | 93,300 |
| 2022/07/27 | 5,260 | 5,360 | 5,260 | 5,320 | +20 | +0.4% | 86,300 |
| 2022/07/26 | 5,200 | 5,310 | 5,190 | 5,300 | +50 | +1% | 109,700 |
| 2022/07/25 | 5,240 | 5,260 | 5,160 | 5,250 | +20 | +0.4% | 83,100 |
| 2022/07/22 | 5,190 | 5,240 | 5,170 | 5,230 | +50 | +1% | 50,600 |
| 2022/07/21 | 5,170 | 5,190 | 5,110 | 5,180 | -10 | -0.2% | 53,700 |
| 2022/07/20 | 5,150 | 5,190 | 5,110 | 5,190 | +130 | +2.6% | 80,700 |
| 2022/07/19 | 5,080 | 5,100 | 5,020 | 5,060 | -60 | -1.2% | 45,900 |
| 2022/07/15 | 5,110 | 5,150 | 5,070 | 5,120 | +60 | +1.2% | 49,700 |
| 2022/07/14 | 5,050 | 5,090 | 5,030 | 5,060 | +40 | +0.8% | 30,400 |
| 2022/07/13 | 5,090 | 5,100 | 4,995 | 5,020 | -60 | -1.2% | 52,000 |
| 2022/07/12 | 5,120 | 5,120 | 5,020 | 5,080 | -70 | -1.4% | 52,200 |
| 2022/07/11 | 5,080 | 5,160 | 5,080 | 5,150 | +80 | +1.6% | 54,700 |
| 2022/07/08 | 5,080 | 5,130 | 5,010 | 5,070 | -10 | -0.2% | 70,600 |
| 2022/07/07 | 5,050 | 5,130 | 5,000 | 5,080 | +50 | +1% | 65,000 |
| 2022/07/06 | 4,825 | 5,040 | 4,825 | 5,030 | +170 | +3.5% | 99,600 |
| 2022/07/05 | 4,875 | 4,875 | 4,805 | 4,860 | +25 | +0.5% | 48,800 |
| 2022/07/04 | 4,865 | 4,885 | 4,810 | 4,835 | +40 | +0.8% | 57,700 |
| 2022/07/01 | 4,810 | 4,900 | 4,755 | 4,795 | +30 | +0.6% | 80,400 |
| 2022/06/30 | 4,770 | 4,815 | 4,685 | 4,765 | +5 | +0.1% | 122,600 |
| 2022/06/29 | 4,710 | 4,790 | 4,600 | 4,760 | -55 | -1.1% | 190,500 |
| 2022/06/28 | 4,735 | 4,845 | 4,720 | 4,815 | -45 | -0.9% | 184,400 |
| 2022/06/27 | 4,760 | 4,875 | 4,710 | 4,860 | +145 | +3.1% | 134,900 |
| 2022/06/24 | 4,665 | 4,735 | 4,660 | 4,715 | +105 | +2.3% | 74,600 |
651～
700
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
