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 |
|---|---|---|---|---|---|---|---|
| 2017/10/25 | 3,475 | 3,530 | 3,475 | 3,485 | ±0 | ±0% | 115,400 |
| 2017/10/24 | 3,460 | 3,485 | 3,445 | 3,485 | +25 | +0.7% | 65,000 |
| 2017/10/23 | 3,460 | 3,465 | 3,430 | 3,460 | +20 | +0.6% | 59,200 |
| 2017/10/20 | 3,435 | 3,465 | 3,435 | 3,440 | -5 | -0.1% | 49,600 |
| 2017/10/19 | 3,450 | 3,475 | 3,435 | 3,445 | -35 | -1% | 55,000 |
| 2017/10/18 | 3,450 | 3,500 | 3,445 | 3,480 | +10 | +0.3% | 61,600 |
| 2017/10/17 | 3,425 | 3,475 | 3,425 | 3,470 | +45 | +1.3% | 107,600 |
| 2017/10/16 | 3,385 | 3,445 | 3,385 | 3,425 | +20 | +0.6% | 71,800 |
| 2017/10/13 | 3,360 | 3,420 | 3,350 | 3,405 | -5 | -0.1% | 118,400 |
| 2017/10/12 | 3,450 | 3,465 | 3,410 | 3,410 | -60 | -1.7% | 151,600 |
| 2017/10/11 | 3,480 | 3,495 | 3,450 | 3,470 | -10 | -0.3% | 57,800 |
| 2017/10/10 | 3,410 | 3,480 | 3,405 | 3,480 | +25 | +0.7% | 89,200 |
| 2017/10/06 | 3,450 | 3,505 | 3,410 | 3,455 | -180 | -5% | 216,600 |
| 2017/10/05 | 3,630 | 3,675 | 3,615 | 3,635 | +30 | +0.8% | 68,600 |
| 2017/10/04 | 3,630 | 3,630 | 3,565 | 3,605 | -35 | -1% | 83,600 |
| 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 |
1901～
1950
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 | 257,000円 | +5.7% | +0.5% | 3.42% | 16.11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 | 99,100円 | +7.5% | +1.6% | 2.52% | 16.15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
