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 |
|---|---|---|---|---|---|---|---|
| 2022/04/08 | 5,350 | 5,460 | 5,340 | 5,420 | +120 | +2.3% | 88,800 |
| 2022/04/07 | 5,420 | 5,450 | 5,300 | 5,300 | -200 | -3.6% | 68,600 |
| 2022/04/06 | 5,560 | 5,590 | 5,470 | 5,500 | -150 | -2.7% | 106,400 |
| 2022/04/05 | 5,570 | 5,700 | 5,480 | 5,650 | +110 | +2% | 152,400 |
| 2022/04/04 | 5,480 | 5,560 | 5,480 | 5,540 | +60 | +1.1% | 86,600 |
| 2022/04/01 | 5,430 | 5,510 | 5,400 | 5,480 | ±0 | ±0% | 105,000 |
| 2022/03/31 | 5,510 | 5,610 | 5,430 | 5,480 | -80 | -1.4% | 138,900 |
| 2022/03/30 | 5,600 | 5,620 | 5,470 | 5,560 | -20 | -0.4% | 157,200 |
| 2022/03/29 | 5,500 | 5,610 | 5,460 | 5,580 | +170 | +3.1% | 206,000 |
| 2022/03/28 | 5,320 | 5,440 | 5,260 | 5,410 | +30 | +0.6% | 195,200 |
| 2022/03/25 | 5,410 | 5,450 | 5,260 | 5,380 | -20 | -0.4% | 782,100 |
| 2022/03/24 | 5,280 | 5,440 | 5,270 | 5,400 | +20 | +0.4% | 166,200 |
| 2022/03/23 | 5,110 | 5,490 | 5,070 | 5,380 | +310 | +6.1% | 617,600 |
| 2022/03/22 | 5,320 | 5,320 | 5,050 | 5,070 | -180 | -3.4% | 608,300 |
| 2022/03/18 | 5,130 | 5,300 | 5,130 | 5,250 | +20 | +0.4% | 275,800 |
| 2022/03/17 | 5,160 | 5,330 | 5,100 | 5,230 | +170 | +3.4% | 234,900 |
| 2022/03/16 | 4,960 | 5,110 | 4,915 | 5,060 | +105 | +2.1% | 243,200 |
| 2022/03/15 | 4,975 | 5,080 | 4,830 | 4,955 | -145 | -2.8% | 413,200 |
| 2022/03/14 | 5,130 | 5,180 | 4,960 | 5,100 | -730 | -12.5% | 593,000 |
| 2022/03/11 | 5,840 | 5,860 | 5,750 | 5,830 | -160 | -2.7% | 93,400 |
| 2022/03/10 | 5,900 | 6,000 | 5,890 | 5,990 | +240 | +4.2% | 102,400 |
| 2022/03/09 | 5,870 | 5,910 | 5,710 | 5,750 | -50 | -0.9% | 79,800 |
| 2022/03/08 | 5,820 | 5,900 | 5,800 | 5,800 | -110 | -1.9% | 94,300 |
| 2022/03/07 | 5,780 | 5,950 | 5,780 | 5,910 | +10 | +0.2% | 79,800 |
| 2022/03/04 | 5,960 | 5,960 | 5,820 | 5,900 | -130 | -2.2% | 102,800 |
| 2022/03/03 | 6,020 | 6,110 | 5,990 | 6,030 | +70 | +1.2% | 59,400 |
| 2022/03/02 | 6,000 | 6,040 | 5,920 | 5,960 | -60 | -1% | 68,100 |
| 2022/03/01 | 6,050 | 6,120 | 6,000 | 6,020 | -70 | -1.1% | 79,400 |
| 2022/02/28 | 5,880 | 6,110 | 5,850 | 6,090 | +210 | +3.6% | 120,700 |
| 2022/02/25 | 5,770 | 5,930 | 5,770 | 5,880 | +30 | +0.5% | 69,900 |
| 2022/02/24 | 5,770 | 5,870 | 5,770 | 5,850 | -20 | -0.3% | 63,600 |
| 2022/02/22 | 5,870 | 5,910 | 5,770 | 5,870 | -150 | -2.5% | 90,900 |
| 2022/02/21 | 5,910 | 6,020 | 5,880 | 6,020 | -70 | -1.1% | 57,700 |
| 2022/02/18 | 5,970 | 6,140 | 5,900 | 6,090 | +80 | +1.3% | 89,500 |
| 2022/02/17 | 6,010 | 6,120 | 5,960 | 6,010 | -60 | -1% | 97,600 |
| 2022/02/16 | 5,780 | 6,110 | 5,780 | 6,070 | +290 | +5% | 150,300 |
| 2022/02/15 | 5,800 | 5,950 | 5,700 | 5,780 | -110 | -1.9% | 152,400 |
| 2022/02/14 | 5,770 | 6,070 | 5,750 | 5,890 | +420 | +7.7% | 313,100 |
| 2022/02/10 | 5,600 | 5,660 | 5,250 | 5,470 | -120 | -2.1% | 191,900 |
| 2022/02/09 | 5,580 | 5,590 | 5,480 | 5,590 | +100 | +1.8% | 57,000 |
| 2022/02/08 | 5,530 | 5,560 | 5,470 | 5,490 | +40 | +0.7% | 34,500 |
| 2022/02/07 | 5,440 | 5,510 | 5,420 | 5,450 | -40 | -0.7% | 44,900 |
| 2022/02/04 | 5,380 | 5,500 | 5,380 | 5,490 | +60 | +1.1% | 43,700 |
| 2022/02/03 | 5,440 | 5,490 | 5,410 | 5,430 | -70 | -1.3% | 46,900 |
| 2022/02/02 | 5,360 | 5,530 | 5,360 | 5,500 | +140 | +2.6% | 55,600 |
| 2022/02/01 | 5,430 | 5,450 | 5,320 | 5,360 | -30 | -0.6% | 67,200 |
| 2022/01/31 | 5,300 | 5,440 | 5,260 | 5,390 | +70 | +1.3% | 59,600 |
| 2022/01/28 | 5,320 | 5,360 | 5,280 | 5,320 | +60 | +1.1% | 58,600 |
| 2022/01/27 | 5,480 | 5,490 | 5,230 | 5,260 | -310 | -5.6% | 133,400 |
| 2022/01/26 | 5,530 | 5,630 | 5,530 | 5,570 | -40 | -0.7% | 41,400 |
751～
800
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
