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 |
|---|---|---|---|---|---|---|---|
| 2018/03/26 | 4,410 | 4,455 | 4,380 | 4,455 | +5 | +0.1% | 111,700 |
| 2018/03/23 | 4,510 | 4,555 | 4,435 | 4,450 | -130 | -2.8% | 78,700 |
| 2018/03/22 | 4,440 | 4,585 | 4,425 | 4,580 | +110 | +2.5% | 58,600 |
| 2018/03/20 | 4,550 | 4,550 | 4,435 | 4,470 | -80 | -1.8% | 57,000 |
| 2018/03/19 | 4,500 | 4,575 | 4,495 | 4,550 | +45 | +1% | 52,600 |
| 2018/03/16 | 4,580 | 4,590 | 4,490 | 4,505 | -40 | -0.9% | 87,700 |
| 2018/03/15 | 4,515 | 4,575 | 4,495 | 4,545 | -5 | -0.1% | 94,600 |
| 2018/03/14 | 4,535 | 4,565 | 4,495 | 4,550 | -30 | -0.7% | 68,600 |
| 2018/03/13 | 4,510 | 4,585 | 4,510 | 4,580 | +80 | +1.8% | 60,800 |
| 2018/03/12 | 4,505 | 4,520 | 4,450 | 4,500 | +50 | +1.1% | 95,000 |
| 2018/03/09 | 4,505 | 4,565 | 4,425 | 4,450 | -30 | -0.7% | 178,500 |
| 2018/03/08 | 4,540 | 4,540 | 4,430 | 4,480 | -15 | -0.3% | 150,100 |
| 2018/03/07 | 4,500 | 4,570 | 4,465 | 4,495 | -25 | -0.6% | 157,600 |
| 2018/03/06 | 4,460 | 4,535 | 4,430 | 4,520 | +115 | +2.6% | 187,100 |
| 2018/03/05 | 4,420 | 4,460 | 4,370 | 4,405 | -25 | -0.6% | 167,700 |
| 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 |
1801～
1850
件表示中 / 6140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 | 256,500円 | +5.7% | +0.5% | 3.43% | 16.08倍 | 1.72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 |
| セ硝子 | 335,500円 | +0.5% | -34.2% | 5.07% | 15.12倍 | 0.71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 |
| 旭有機材 | 439,500円 | -0.2% | -19.1% | 2.73% | 12.89倍 | 1.06倍 |
|
旭化成系。半導体製造装置向けバルブなど管材やレジスト用樹脂など展開。水処理・資源開発も |
| 日農薬 | 99,200円 | +7.5% | +1.6% | 2.52% | 16.17倍 | 1.00倍 |
|
ＡＤＥＫＡ子会社の農薬専業。ブラジル、インド開拓、害虫雑草診断アプリ事業化。医薬原料も |
| 天 馬 | 356,500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 |
市場注目の銘柄
チャート関連のコラム
