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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 6,280 | 6,380 | 6,210 | 6,360 | +30 | +0.5% | 85,400 |
| 2022/09/21 | 6,430 | 6,450 | 6,330 | 6,330 | -70 | -1.1% | 86,800 |
| 2022/09/20 | 6,410 | 6,480 | 6,380 | 6,400 | +70 | +1.1% | 107,300 |
| 2022/09/16 | 6,330 | 6,350 | 6,250 | 6,330 | -60 | -0.9% | 81,000 |
| 2022/09/15 | 6,430 | 6,450 | 6,350 | 6,390 | +50 | +0.8% | 61,500 |
| 2022/09/14 | 6,360 | 6,380 | 6,300 | 6,340 | -120 | -1.9% | 77,600 |
| 2022/09/13 | 6,400 | 6,470 | 6,360 | 6,460 | +90 | +1.4% | 78,000 |
| 2022/09/12 | 6,330 | 6,400 | 6,330 | 6,370 | +110 | +1.8% | 67,900 |
| 2022/09/09 | 6,180 | 6,290 | 6,170 | 6,260 | +90 | +1.5% | 124,400 |
| 2022/09/08 | 6,170 | 6,190 | 6,100 | 6,170 | +60 | +1% | 97,900 |
| 2022/09/07 | 6,020 | 6,130 | 5,990 | 6,110 | +70 | +1.2% | 90,100 |
| 2022/09/06 | 6,050 | 6,120 | 6,040 | 6,040 | +20 | +0.3% | 71,400 |
| 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 |
701～
750
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
