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 |
|---|---|---|---|---|---|---|---|
| 2017/07/21 | 3,235 | 3,265 | 3,215 | 3,265 | +30 | +0.9% | 62,400 |
| 2017/07/20 | 3,225 | 3,240 | 3,215 | 3,235 | +5 | +0.2% | 49,600 |
| 2017/07/19 | 3,205 | 3,250 | 3,185 | 3,230 | +30 | +0.9% | 81,800 |
| 2017/07/18 | 3,165 | 3,205 | 3,150 | 3,200 | +15 | +0.5% | 85,800 |
| 2017/07/14 | 3,175 | 3,245 | 3,165 | 3,185 | +15 | +0.5% | 111,400 |
| 2017/07/13 | 3,110 | 3,180 | 3,110 | 3,170 | +70 | +2.3% | 125,400 |
| 2017/07/12 | 3,075 | 3,135 | 3,075 | 3,100 | -15 | -0.5% | 99,000 |
| 2017/07/11 | 3,090 | 3,130 | 3,070 | 3,115 | +15 | +0.5% | 103,200 |
| 2017/07/10 | 3,075 | 3,110 | 3,035 | 3,100 | +75 | +2.5% | 96,200 |
| 2017/07/07 | 3,140 | 3,140 | 3,025 | 3,025 | -110 | -3.5% | 104,800 |
| 2017/07/06 | 3,100 | 3,140 | 3,100 | 3,135 | +20 | +0.6% | 60,800 |
| 2017/07/05 | 3,130 | 3,135 | 3,095 | 3,115 | -20 | -0.6% | 66,600 |
| 2017/07/04 | 3,210 | 3,210 | 3,120 | 3,135 | -55 | -1.7% | 117,200 |
| 2017/07/03 | 3,180 | 3,210 | 3,165 | 3,190 | +30 | +0.9% | 91,800 |
| 2017/06/30 | 3,150 | 3,165 | 3,110 | 3,160 | +10 | +0.3% | 119,000 |
| 2017/06/29 | 3,110 | 3,185 | 3,090 | 3,150 | +70 | +2.3% | 144,600 |
| 2017/06/28 | 3,130 | 3,145 | 3,060 | 3,080 | -85 | -2.7% | 97,400 |
| 2017/06/27 | 3,115 | 3,165 | 3,080 | 3,165 | +50 | +1.6% | 108,000 |
| 2017/06/26 | 3,080 | 3,115 | 3,075 | 3,115 | +25 | +0.8% | 46,200 |
| 2017/06/23 | 3,100 | 3,105 | 3,065 | 3,090 | -5 | -0.2% | 56,200 |
| 2017/06/22 | 3,095 | 3,110 | 3,075 | 3,095 | -30 | -1% | 83,600 |
| 2017/06/21 | 3,125 | 3,160 | 3,095 | 3,125 | -25 | -0.8% | 81,600 |
| 2017/06/20 | 3,170 | 3,175 | 3,135 | 3,150 | -5 | -0.2% | 52,000 |
| 2017/06/19 | 3,150 | 3,160 | 3,115 | 3,155 | +55 | +1.8% | 51,800 |
| 2017/06/16 | 3,090 | 3,110 | 3,085 | 3,100 | -15 | -0.5% | 58,600 |
| 2017/06/15 | 3,070 | 3,125 | 3,060 | 3,115 | +20 | +0.6% | 145,800 |
| 2017/06/14 | 3,085 | 3,135 | 3,085 | 3,095 | +5 | +0.2% | 34,200 |
| 2017/06/13 | 3,070 | 3,105 | 3,060 | 3,090 | +10 | +0.3% | 66,400 |
| 2017/06/12 | 3,120 | 3,120 | 3,045 | 3,080 | -40 | -1.3% | 67,000 |
| 2017/06/09 | 3,100 | 3,165 | 3,090 | 3,120 | -30 | -1% | 93,400 |
| 2017/06/08 | 3,270 | 3,285 | 3,150 | 3,150 | -125 | -3.8% | 139,200 |
| 2017/06/07 | 3,175 | 3,280 | 3,150 | 3,275 | +125 | +4% | 136,800 |
| 2017/06/06 | 3,175 | 3,185 | 3,125 | 3,150 | -10 | -0.3% | 62,600 |
| 2017/06/05 | 3,045 | 3,190 | 3,035 | 3,160 | +115 | +3.8% | 108,600 |
| 2017/06/02 | 3,125 | 3,130 | 3,020 | 3,045 | -70 | -2.2% | 145,400 |
| 2017/06/01 | 3,065 | 3,125 | 3,060 | 3,115 | +70 | +2.3% | 92,000 |
| 2017/05/31 | 3,060 | 3,085 | 3,020 | 3,045 | -15 | -0.5% | 106,400 |
| 2017/05/30 | 2,925 | 3,075 | 2,925 | 3,060 | +155 | +5.3% | 181,000 |
| 2017/05/29 | 2,910 | 2,915 | 2,885 | 2,905 | +20 | +0.7% | 28,600 |
| 2017/05/26 | 2,910 | 2,910 | 2,865 | 2,885 | -5 | -0.2% | 33,600 |
| 2017/05/25 | 2,885 | 2,915 | 2,880 | 2,890 | ±0 | ±0% | 44,600 |
| 2017/05/24 | 2,880 | 2,890 | 2,855 | 2,890 | +35 | +1.2% | 48,200 |
| 2017/05/23 | 2,855 | 2,875 | 2,840 | 2,855 | +15 | +0.5% | 56,600 |
| 2017/05/22 | 2,805 | 2,850 | 2,805 | 2,840 | +10 | +0.4% | 35,400 |
| 2017/05/19 | 2,870 | 2,870 | 2,820 | 2,830 | -40 | -1.4% | 40,800 |
| 2017/05/18 | 2,795 | 2,870 | 2,790 | 2,870 | +30 | +1.1% | 42,000 |
| 2017/05/17 | 2,825 | 2,855 | 2,825 | 2,840 | +25 | +0.9% | 72,600 |
| 2017/05/16 | 2,825 | 2,830 | 2,785 | 2,815 | -10 | -0.4% | 62,600 |
| 2017/05/15 | 2,820 | 2,825 | 2,800 | 2,825 | +5 | +0.2% | 33,000 |
| 2017/05/12 | 2,775 | 2,820 | 2,775 | 2,820 | +25 | +0.9% | 49,800 |
1901～
1950
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 | 268,500円 | +5.7% | +0.5% | 3.28% | 16.81倍 | 1.79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 | 250,300円 | +6.4% | +15.3% | 4.19% | 9.14倍 | 1.32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 | 353,500円 | +4.0% | -11.1% | 3.68% | 13.46倍 | 1.08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 | 365,500円 | -9.1% | +22.2% | 4.65% | 20.21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 | 315,500円 | +12.6% | +27.8% | 2.35% | 10.92倍 | 1.70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
