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 |
|---|---|---|---|---|---|---|---|
| 2018/03/02 | 4,360 | 4,510 | 4,355 | 4,430 | +15 | +0.3% | 183,700 |
| 2018/03/01 | 4,460 | 4,460 | 4,375 | 4,415 | -65 | -1.5% | 177,700 |
| 2018/02/28 | 4,565 | 4,575 | 4,475 | 4,480 | -185 | -4% | 177,500 |
| 2018/02/27 | 4,555 | 4,680 | 4,530 | 4,665 | +165 | +3.7% | 160,900 |
| 2018/02/26 | 4,595 | 4,595 | 4,475 | 4,500 | -70 | -1.5% | 108,500 |
| 2018/02/23 | 4,515 | 4,580 | 4,465 | 4,570 | +45 | +1% | 183,000 |
| 2018/02/22 | 4,430 | 4,565 | 4,425 | 4,525 | +165 | +3.8% | 281,100 |
| 2018/02/21 | 4,220 | 4,375 | 4,190 | 4,360 | +145 | +3.4% | 273,300 |
| 2018/02/20 | 4,040 | 4,215 | 4,040 | 4,215 | +180 | +4.5% | 318,000 |
| 2018/02/19 | 3,860 | 4,040 | 3,860 | 4,035 | +230 | +6% | 235,200 |
| 2018/02/16 | 3,690 | 3,835 | 3,680 | 3,805 | +165 | +4.5% | 142,100 |
| 2018/02/15 | 3,615 | 3,690 | 3,465 | 3,640 | -40 | -1.1% | 275,300 |
| 2018/02/14 | 3,585 | 3,710 | 3,490 | 3,680 | +105 | +2.9% | 187,900 |
| 2018/02/13 | 3,600 | 3,615 | 3,545 | 3,575 | +10 | +0.3% | 110,700 |
| 2018/02/09 | 3,430 | 3,570 | 3,405 | 3,565 | +25 | +0.7% | 149,000 |
| 2018/02/08 | 3,480 | 3,560 | 3,470 | 3,540 | +80 | +2.3% | 90,400 |
| 2018/02/07 | 3,510 | 3,585 | 3,460 | 3,460 | +60 | +1.8% | 82,700 |
| 2018/02/06 | 3,465 | 3,465 | 3,340 | 3,400 | -220 | -6.1% | 148,200 |
| 2018/02/05 | 3,690 | 3,720 | 3,610 | 3,620 | -115 | -3.1% | 87,500 |
| 2018/02/02 | 3,685 | 3,765 | 3,665 | 3,735 | +50 | +1.4% | 144,800 |
| 2018/02/01 | 3,630 | 3,695 | 3,620 | 3,685 | +60 | +1.7% | 121,300 |
| 2018/01/31 | 3,690 | 3,700 | 3,615 | 3,625 | -60 | -1.6% | 137,700 |
| 2018/01/30 | 3,705 | 3,760 | 3,680 | 3,685 | -5 | -0.1% | 137,400 |
| 2018/01/29 | 3,760 | 3,800 | 3,690 | 3,690 | -70 | -1.9% | 163,000 |
| 2018/01/26 | 3,825 | 3,830 | 3,755 | 3,760 | -65 | -1.7% | 112,600 |
| 2018/01/25 | 3,885 | 3,895 | 3,765 | 3,825 | -75 | -1.9% | 144,800 |
| 2018/01/24 | 3,830 | 3,955 | 3,820 | 3,900 | +195 | +5.3% | 443,500 |
| 2018/01/23 | 3,700 | 3,740 | 3,685 | 3,705 | ±0 | ±0% | 70,700 |
| 2018/01/22 | 3,740 | 3,740 | 3,680 | 3,705 | -15 | -0.4% | 59,400 |
| 2018/01/19 | 3,710 | 3,755 | 3,700 | 3,720 | +10 | +0.3% | 46,400 |
| 2018/01/18 | 3,800 | 3,800 | 3,705 | 3,710 | -35 | -0.9% | 71,100 |
| 2018/01/17 | 3,745 | 3,790 | 3,710 | 3,745 | +20 | +0.5% | 66,300 |
| 2018/01/16 | 3,710 | 3,735 | 3,695 | 3,725 | +25 | +0.7% | 60,200 |
| 2018/01/15 | 3,685 | 3,710 | 3,675 | 3,700 | +30 | +0.8% | 33,200 |
| 2018/01/12 | 3,680 | 3,700 | 3,665 | 3,670 | -30 | -0.8% | 50,600 |
| 2018/01/11 | 3,715 | 3,730 | 3,695 | 3,700 | -35 | -0.9% | 62,600 |
| 2018/01/10 | 3,845 | 3,845 | 3,735 | 3,735 | -105 | -2.7% | 74,600 |
| 2018/01/09 | 3,815 | 3,855 | 3,770 | 3,840 | +25 | +0.7% | 123,100 |
| 2018/01/05 | 3,795 | 3,825 | 3,785 | 3,815 | +40 | +1.1% | 90,900 |
| 2018/01/04 | 3,800 | 3,800 | 3,750 | 3,775 | -15 | -0.4% | 93,400 |
| 2017/12/29 | 3,805 | 3,820 | 3,775 | 3,790 | +10 | +0.3% | 67,000 |
| 2017/12/28 | 3,815 | 3,820 | 3,760 | 3,780 | -25 | -0.7% | 88,000 |
| 2017/12/27 | 3,890 | 3,890 | 3,780 | 3,805 | -140 | -3.5% | 160,000 |
| 2017/12/26 | 3,960 | 3,965 | 3,930 | 3,945 | -20 | -0.5% | 134,000 |
| 2017/12/25 | 3,880 | 3,975 | 3,880 | 3,965 | +45 | +1.1% | 63,800 |
| 2017/12/22 | 3,875 | 3,940 | 3,875 | 3,920 | +45 | +1.2% | 64,000 |
| 2017/12/21 | 3,880 | 3,910 | 3,870 | 3,875 | -10 | -0.3% | 169,000 |
| 2017/12/20 | 3,935 | 3,945 | 3,885 | 3,885 | -50 | -1.3% | 76,200 |
| 2017/12/19 | 3,885 | 3,940 | 3,865 | 3,935 | +45 | +1.2% | 102,800 |
| 2017/12/18 | 3,940 | 3,945 | 3,890 | 3,890 | -20 | -0.5% | 109,600 |
1751～
1800
件表示中 / 6075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 | 269,600円 | +5.7% | +0.5% | 3.26% | 16.88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 |
| ＫＨネオケム | 254,000円 | +6.4% | +15.3% | 4.13% | 9.28倍 | 1.34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 | 357,000円 | +4.0% | -11.1% | 3.64% | 13.59倍 | 1.09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 | 363,500円 | -9.1% | +22.2% | 4.68% | 20.10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 |
| ＪＣＵ | 322,000円 | +12.6% | +27.8% | 2.30% | 11.15倍 | 1.74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 |
市場注目の銘柄
チャート関連のコラム
