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 |
|---|---|---|---|---|---|---|---|
| 2017/08/14 | 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 |
| 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 |
1951～
2000
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
