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 |
|---|---|---|---|---|---|---|---|
| 2017/10/03 | 3,560 | 3,650 | 3,520 | 3,640 | +80 | +2.2% | 115,400 |
| 2017/10/02 | 3,425 | 3,585 | 3,425 | 3,560 | +145 | +4.2% | 123,400 |
| 2017/09/29 | 3,315 | 3,435 | 3,315 | 3,415 | +105 | +3.2% | 112,600 |
| 2017/09/28 | 3,260 | 3,310 | 3,220 | 3,310 | +75 | +2.3% | 60,600 |
| 2017/09/27 | 3,275 | 3,275 | 3,215 | 3,235 | -40 | -1.2% | 50,800 |
| 2017/09/26 | 3,235 | 3,275 | 3,235 | 3,275 | -10 | -0.3% | 52,200 |
| 2017/09/25 | 3,225 | 3,295 | 3,210 | 3,285 | +65 | +2% | 100,000 |
| 2017/09/22 | 3,295 | 3,295 | 3,210 | 3,220 | -50 | -1.5% | 53,400 |
| 2017/09/21 | 3,305 | 3,330 | 3,255 | 3,270 | -35 | -1.1% | 48,600 |
| 2017/09/20 | 3,350 | 3,375 | 3,300 | 3,305 | -45 | -1.3% | 50,800 |
| 2017/09/19 | 3,260 | 3,360 | 3,255 | 3,350 | +100 | +3.1% | 85,200 |
| 2017/09/15 | 3,255 | 3,255 | 3,200 | 3,250 | +20 | +0.6% | 73,400 |
| 2017/09/14 | 3,270 | 3,270 | 3,215 | 3,230 | -15 | -0.5% | 51,000 |
| 2017/09/13 | 3,250 | 3,265 | 3,240 | 3,245 | -30 | -0.9% | 56,400 |
| 2017/09/12 | 3,255 | 3,275 | 3,255 | 3,275 | +35 | +1.1% | 64,000 |
| 2017/09/11 | 3,215 | 3,245 | 3,215 | 3,240 | +35 | +1.1% | 52,000 |
| 2017/09/08 | 3,220 | 3,240 | 3,195 | 3,205 | -35 | -1.1% | 91,400 |
| 2017/09/07 | 3,220 | 3,250 | 3,215 | 3,240 | +20 | +0.6% | 39,400 |
| 2017/09/06 | 3,205 | 3,230 | 3,165 | 3,220 | ±0 | ±0% | 60,400 |
| 2017/09/05 | 3,300 | 3,300 | 3,210 | 3,220 | -80 | -2.4% | 64,400 |
| 2017/09/04 | 3,325 | 3,325 | 3,265 | 3,300 | -20 | -0.6% | 47,000 |
| 2017/09/01 | 3,335 | 3,335 | 3,310 | 3,320 | -5 | -0.2% | 37,400 |
| 2017/08/31 | 3,330 | 3,345 | 3,320 | 3,325 | -5 | -0.2% | 38,200 |
| 2017/08/30 | 3,310 | 3,330 | 3,290 | 3,330 | +30 | +0.9% | 39,000 |
| 2017/08/29 | 3,260 | 3,300 | 3,260 | 3,300 | +20 | +0.6% | 31,400 |
| 2017/08/28 | 3,235 | 3,280 | 3,235 | 3,280 | +45 | +1.4% | 37,200 |
| 2017/08/25 | 3,300 | 3,300 | 3,230 | 3,235 | -45 | -1.4% | 39,600 |
| 2017/08/24 | 3,265 | 3,300 | 3,250 | 3,280 | +50 | +1.5% | 43,600 |
| 2017/08/23 | 3,235 | 3,255 | 3,215 | 3,230 | -15 | -0.5% | 45,800 |
| 2017/08/22 | 3,275 | 3,295 | 3,235 | 3,245 | -30 | -0.9% | 54,400 |
| 2017/08/21 | 3,260 | 3,285 | 3,250 | 3,275 | +20 | +0.6% | 31,400 |
| 2017/08/18 | 3,280 | 3,290 | 3,255 | 3,255 | -40 | -1.2% | 37,600 |
| 2017/08/17 | 3,320 | 3,325 | 3,290 | 3,295 | -10 | -0.3% | 29,200 |
| 2017/08/16 | 3,350 | 3,355 | 3,305 | 3,305 | -40 | -1.2% | 40,600 |
| 2017/08/15 | 3,350 | 3,360 | 3,305 | 3,345 | +65 | +2% | 71,200 |
| 2017/08/14 | 3,325 | 3,325 | 3,275 | 3,280 | -60 | -1.8% | 90,800 |
| 2017/08/10 | 3,240 | 3,340 | 3,235 | 3,340 | +100 | +3.1% | 75,000 |
| 2017/08/09 | 3,285 | 3,285 | 3,220 | 3,240 | -50 | -1.5% | 68,600 |
| 2017/08/08 | 3,300 | 3,320 | 3,280 | 3,290 | -10 | -0.3% | 40,000 |
| 2017/08/07 | 3,275 | 3,300 | 3,245 | 3,300 | +45 | +1.4% | 65,600 |
| 2017/08/04 | 3,255 | 3,270 | 3,220 | 3,255 | +30 | +0.9% | 69,800 |
| 2017/08/03 | 3,210 | 3,255 | 3,200 | 3,225 | -35 | -1.1% | 64,200 |
| 2017/08/02 | 3,240 | 3,275 | 3,220 | 3,260 | +20 | +0.6% | 51,200 |
| 2017/08/01 | 3,235 | 3,245 | 3,195 | 3,240 | +25 | +0.8% | 67,800 |
| 2017/07/31 | 3,205 | 3,245 | 3,185 | 3,215 | +20 | +0.6% | 127,600 |
| 2017/07/28 | 3,265 | 3,265 | 3,185 | 3,195 | -55 | -1.7% | 480,600 |
| 2017/07/27 | 3,200 | 3,305 | 3,200 | 3,250 | +35 | +1.1% | 99,600 |
| 2017/07/26 | 3,240 | 3,255 | 3,190 | 3,215 | -25 | -0.8% | 57,400 |
| 2017/07/25 | 3,275 | 3,275 | 3,230 | 3,240 | -40 | -1.2% | 73,400 |
| 2017/07/24 | 3,260 | 3,285 | 3,240 | 3,280 | +15 | +0.5% | 72,800 |
1851～
1900
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
