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 |
|---|---|---|---|---|---|---|---|
| 2020/12/02 | 6,010 | 6,060 | 5,970 | 6,000 | -30 | -0.5% | 57,300 |
| 2020/12/01 | 6,060 | 6,110 | 6,000 | 6,030 | +70 | +1.2% | 60,700 |
| 2020/11/30 | 6,110 | 6,140 | 5,960 | 5,960 | -230 | -3.7% | 83,800 |
| 2020/11/27 | 6,090 | 6,260 | 6,030 | 6,190 | +200 | +3.3% | 174,400 |
| 2020/11/26 | 6,020 | 6,020 | 5,960 | 5,990 | -30 | -0.5% | 59,900 |
| 2020/11/25 | 6,120 | 6,120 | 5,980 | 6,020 | -40 | -0.7% | 71,300 |
| 2020/11/24 | 6,060 | 6,150 | 6,040 | 6,060 | +10 | +0.2% | 94,200 |
| 2020/11/20 | 5,950 | 6,080 | 5,930 | 6,050 | +160 | +2.7% | 104,700 |
| 2020/11/19 | 5,840 | 5,900 | 5,760 | 5,890 | +100 | +1.7% | 98,700 |
| 2020/11/18 | 5,800 | 5,830 | 5,740 | 5,790 | +50 | +0.9% | 84,100 |
| 2020/11/17 | 5,810 | 5,810 | 5,670 | 5,740 | -70 | -1.2% | 69,300 |
| 2020/11/16 | 5,760 | 5,870 | 5,690 | 5,810 | +120 | +2.1% | 94,000 |
| 2020/11/13 | 5,860 | 5,860 | 5,660 | 5,690 | -180 | -3.1% | 66,600 |
| 2020/11/12 | 5,870 | 5,890 | 5,760 | 5,870 | +70 | +1.2% | 46,800 |
| 2020/11/11 | 5,840 | 5,880 | 5,770 | 5,800 | +100 | +1.8% | 78,400 |
| 2020/11/10 | 5,820 | 5,860 | 5,700 | 5,700 | -20 | -0.3% | 92,900 |
| 2020/11/09 | 5,650 | 5,750 | 5,610 | 5,720 | +150 | +2.7% | 78,400 |
| 2020/11/06 | 5,610 | 5,610 | 5,510 | 5,570 | -50 | -0.9% | 57,200 |
| 2020/11/05 | 5,480 | 5,630 | 5,460 | 5,620 | +170 | +3.1% | 80,100 |
| 2020/11/04 | 5,410 | 5,500 | 5,350 | 5,450 | +90 | +1.7% | 54,700 |
| 2020/11/02 | 5,370 | 5,430 | 5,330 | 5,360 | ±0 | ±0% | 51,400 |
| 2020/10/30 | 5,400 | 5,440 | 5,350 | 5,360 | -120 | -2.2% | 43,800 |
| 2020/10/29 | 5,460 | 5,500 | 5,410 | 5,480 | -50 | -0.9% | 45,400 |
| 2020/10/28 | 5,380 | 5,540 | 5,350 | 5,530 | +170 | +3.2% | 50,900 |
| 2020/10/27 | 5,380 | 5,410 | 5,280 | 5,360 | +30 | +0.6% | 32,700 |
| 2020/10/26 | 5,440 | 5,460 | 5,320 | 5,330 | -80 | -1.5% | 32,000 |
| 2020/10/23 | 5,430 | 5,430 | 5,320 | 5,410 | -20 | -0.4% | 35,200 |
| 2020/10/22 | 5,440 | 5,470 | 5,380 | 5,430 | -20 | -0.4% | 48,600 |
| 2020/10/21 | 5,390 | 5,500 | 5,390 | 5,450 | +50 | +0.9% | 47,200 |
| 2020/10/20 | 5,360 | 5,440 | 5,360 | 5,400 | +60 | +1.1% | 64,300 |
| 2020/10/19 | 5,330 | 5,370 | 5,290 | 5,340 | +60 | +1.1% | 55,400 |
| 2020/10/16 | 5,370 | 5,370 | 5,250 | 5,280 | -70 | -1.3% | 58,900 |
| 2020/10/15 | 5,440 | 5,480 | 5,320 | 5,350 | -140 | -2.6% | 67,800 |
| 2020/10/14 | 5,520 | 5,580 | 5,470 | 5,490 | -70 | -1.3% | 42,000 |
| 2020/10/13 | 5,580 | 5,610 | 5,530 | 5,560 | -40 | -0.7% | 31,900 |
| 2020/10/12 | 5,610 | 5,670 | 5,580 | 5,600 | -30 | -0.5% | 29,900 |
| 2020/10/09 | 5,680 | 5,690 | 5,580 | 5,630 | -20 | -0.4% | 33,800 |
| 2020/10/08 | 5,660 | 5,720 | 5,630 | 5,650 | +20 | +0.4% | 61,200 |
| 2020/10/07 | 5,610 | 5,660 | 5,590 | 5,630 | -50 | -0.9% | 77,100 |
| 2020/10/06 | 5,720 | 5,720 | 5,640 | 5,680 | -60 | -1% | 55,300 |
| 2020/10/05 | 5,780 | 5,840 | 5,720 | 5,740 | +10 | +0.2% | 74,500 |
| 2020/10/02 | 5,840 | 5,870 | 5,690 | 5,730 | - | - | 158,900 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 5,720 | 5,730 | 5,540 | 5,580 | -140 | -2.4% | 93,500 |
| 2020/09/29 | 5,770 | 5,770 | 5,640 | 5,720 | -110 | -1.9% | 92,400 |
| 2020/09/28 | 5,800 | 5,910 | 5,750 | 5,830 | +80 | +1.4% | 138,200 |
| 2020/09/25 | 5,770 | 5,840 | 5,720 | 5,750 | +30 | +0.5% | 87,200 |
| 2020/09/24 | 5,800 | 5,820 | 5,710 | 5,720 | -60 | -1% | 60,900 |
| 2020/09/23 | 5,840 | 5,870 | 5,760 | 5,780 | -10 | -0.2% | 93,700 |
| 2020/09/18 | 5,770 | 5,820 | 5,710 | 5,790 | +20 | +0.3% | 77,300 |
1101～
1150
件表示中 / 6094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 | 253,800円 | +5.7% | +0.5% | 3.47% | 15.91倍 | 1.69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 |
| 四国化ＨＤ | 193,900円 | +0.7% | -9.1% | 2.58% | 12.90倍 | 1.01倍 |
|
柱はラジアルタイヤ用不溶性硫黄をはじめとする化学品。輸出が多い。２３年１月、持株会社制に |
| 三洋化 | 367,000円 | -8.6% | +13.8% | 4.63% | 10.15倍 | 0.60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 |
| ＪＣＵ | 308,500円 | +0.5% | -1.1% | 2.66% | 10.39倍 | 1.61倍 |
|
銅などメッキ薬品大手でアジアに展開、電子・自動車部品が主。次世代半導体対応で熊本に拠点 |
| 松本油 | 1,800,000円 | - | - | - | - | 0.66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 |
市場注目の銘柄
チャート関連のコラム
