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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 4,460 | 4,620 | 4,445 | 4,610 | +185 | +4.2% | 118,700 |
| 2022/06/22 | 4,415 | 4,445 | 4,360 | 4,425 | +80 | +1.8% | 101,600 |
| 2022/06/21 | 4,360 | 4,420 | 4,330 | 4,345 | +80 | +1.9% | 159,200 |
| 2022/06/20 | 4,420 | 4,420 | 4,220 | 4,265 | -140 | -3.2% | 257,900 |
| 2022/06/17 | 4,590 | 4,600 | 4,355 | 4,405 | -395 | -8.2% | 349,800 |
| 2022/06/16 | 5,000 | 5,010 | 4,800 | 4,800 | -130 | -2.6% | 110,000 |
| 2022/06/15 | 4,980 | 4,990 | 4,870 | 4,930 | -70 | -1.4% | 109,300 |
| 2022/06/14 | 4,970 | 5,080 | 4,970 | 5,000 | -20 | -0.4% | 85,900 |
| 2022/06/13 | 5,010 | 5,030 | 5,000 | 5,020 | -40 | -0.8% | 52,500 |
| 2022/06/10 | 5,050 | 5,090 | 5,010 | 5,060 | -60 | -1.2% | 68,900 |
| 2022/06/09 | 5,120 | 5,160 | 5,070 | 5,120 | +30 | +0.6% | 63,600 |
| 2022/06/08 | 5,100 | 5,130 | 5,070 | 5,090 | +20 | +0.4% | 45,300 |
| 2022/06/07 | 5,130 | 5,160 | 5,070 | 5,070 | -40 | -0.8% | 47,500 |
| 2022/06/06 | 5,060 | 5,130 | 5,060 | 5,110 | -30 | -0.6% | 51,500 |
| 2022/06/03 | 5,200 | 5,210 | 5,130 | 5,140 | +10 | +0.2% | 90,800 |
| 2022/06/02 | 5,160 | 5,170 | 5,100 | 5,130 | -120 | -2.3% | 90,900 |
| 2022/06/01 | 5,160 | 5,250 | 5,140 | 5,250 | +140 | +2.7% | 88,200 |
| 2022/05/31 | 5,190 | 5,210 | 5,090 | 5,110 | -80 | -1.5% | 126,700 |
| 2022/05/30 | 5,100 | 5,210 | 5,080 | 5,190 | +130 | +2.6% | 168,200 |
| 2022/05/27 | 5,060 | 5,110 | 5,050 | 5,060 | +10 | +0.2% | 63,400 |
| 2022/05/26 | 5,070 | 5,130 | 5,050 | 5,050 | -20 | -0.4% | 74,000 |
| 2022/05/25 | 5,120 | 5,120 | 5,040 | 5,070 | -30 | -0.6% | 59,000 |
| 2022/05/24 | 5,130 | 5,130 | 5,060 | 5,100 | -20 | -0.4% | 71,200 |
| 2022/05/23 | 5,040 | 5,140 | 5,040 | 5,120 | +150 | +3% | 75,800 |
| 2022/05/20 | 5,010 | 5,060 | 4,965 | 4,970 | -15 | -0.3% | 58,200 |
| 2022/05/19 | 4,995 | 5,030 | 4,915 | 4,985 | -85 | -1.7% | 74,500 |
| 2022/05/18 | 5,140 | 5,140 | 5,030 | 5,070 | -10 | -0.2% | 82,800 |
| 2022/05/17 | 5,070 | 5,160 | 5,030 | 5,080 | -90 | -1.7% | 58,800 |
| 2022/05/16 | 5,180 | 5,260 | 5,110 | 5,170 | +50 | +1% | 69,800 |
| 2022/05/13 | 5,000 | 5,180 | 5,000 | 5,120 | +100 | +2% | 119,800 |
| 2022/05/12 | 5,070 | 5,070 | 4,985 | 5,020 | -90 | -1.8% | 96,900 |
| 2022/05/11 | 5,110 | 5,150 | 5,060 | 5,110 | -40 | -0.8% | 72,500 |
| 2022/05/10 | 5,030 | 5,170 | 4,990 | 5,150 | +70 | +1.4% | 83,500 |
| 2022/05/09 | 5,360 | 5,380 | 5,050 | 5,080 | -280 | -5.2% | 144,600 |
| 2022/05/06 | 5,350 | 5,420 | 5,270 | 5,360 | -90 | -1.7% | 73,500 |
| 2022/05/02 | 5,480 | 5,500 | 5,390 | 5,450 | +20 | +0.4% | 53,900 |
| 2022/04/28 | 5,310 | 5,450 | 5,300 | 5,430 | +80 | +1.5% | 55,000 |
| 2022/04/27 | 5,230 | 5,380 | 5,210 | 5,350 | -20 | -0.4% | 146,600 |
| 2022/04/26 | 5,400 | 5,420 | 5,350 | 5,370 | +30 | +0.6% | 54,700 |
| 2022/04/25 | 5,280 | 5,360 | 5,240 | 5,340 | -40 | -0.7% | 66,800 |
| 2022/04/22 | 5,290 | 5,380 | 5,280 | 5,380 | -10 | -0.2% | 76,900 |
| 2022/04/21 | 5,300 | 5,420 | 5,300 | 5,390 | +140 | +2.7% | 95,000 |
| 2022/04/20 | 5,250 | 5,320 | 5,220 | 5,250 | +90 | +1.7% | 102,900 |
| 2022/04/19 | 5,160 | 5,210 | 5,150 | 5,160 | -50 | -1% | 50,100 |
| 2022/04/18 | 5,210 | 5,240 | 5,130 | 5,210 | -100 | -1.9% | 85,900 |
| 2022/04/15 | 5,370 | 5,370 | 5,240 | 5,310 | -30 | -0.6% | 70,500 |
| 2022/04/14 | 5,340 | 5,390 | 5,310 | 5,340 | ±0 | ±0% | 65,900 |
| 2022/04/13 | 5,310 | 5,360 | 5,240 | 5,340 | +40 | +0.8% | 117,000 |
| 2022/04/12 | 5,260 | 5,360 | 5,260 | 5,300 | -60 | -1.1% | 125,500 |
| 2022/04/11 | 5,500 | 5,500 | 5,340 | 5,360 | -60 | -1.1% | 76,200 |
701～
750
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
