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 |
|---|---|---|---|---|---|---|---|
| 2024/01/29 | 3,504 | 3,544 | 3,494 | 3,523 | +18 | +0.5% | 124,400 |
| 2024/01/26 | 3,529 | 3,580 | 3,505 | 3,505 | -1 | ±0% | 128,300 |
| 2024/01/25 | 3,497 | 3,525 | 3,460 | 3,506 | -46 | -1.3% | 171,100 |
| 2024/01/24 | 3,499 | 3,571 | 3,498 | 3,552 | +57 | +1.6% | 131,200 |
| 2024/01/23 | 3,566 | 3,573 | 3,493 | 3,495 | -49 | -1.4% | 126,400 |
| 2024/01/22 | 3,540 | 3,566 | 3,515 | 3,544 | +8 | +0.2% | 94,100 |
| 2024/01/19 | 3,633 | 3,636 | 3,521 | 3,536 | -81 | -2.2% | 177,100 |
| 2024/01/18 | 3,620 | 3,639 | 3,607 | 3,617 | -6 | -0.2% | 149,400 |
| 2024/01/17 | 3,686 | 3,690 | 3,619 | 3,623 | -21 | -0.6% | 143,800 |
| 2024/01/16 | 3,660 | 3,697 | 3,643 | 3,644 | -41 | -1.1% | 69,000 |
| 2024/01/15 | 3,722 | 3,722 | 3,662 | 3,685 | -46 | -1.2% | 95,100 |
| 2024/01/12 | 3,727 | 3,744 | 3,700 | 3,731 | +22 | +0.6% | 73,400 |
| 2024/01/11 | 3,762 | 3,762 | 3,670 | 3,709 | +17 | +0.5% | 114,100 |
| 2024/01/10 | 3,689 | 3,723 | 3,670 | 3,692 | +7 | +0.2% | 85,000 |
| 2024/01/09 | 3,635 | 3,689 | 3,635 | 3,685 | +60 | +1.7% | 119,400 |
| 2024/01/05 | 3,676 | 3,676 | 3,622 | 3,625 | -50 | -1.4% | 122,700 |
| 2024/01/04 | 3,656 | 3,676 | 3,607 | 3,675 | -19 | -0.5% | 170,300 |
| 2023/12/29 | 3,670 | 3,704 | 3,638 | 3,694 | ±0 | ±0% | 130,000 |
| 2023/12/28 | 3,650 | 3,694 | 3,619 | 3,694 | -6 | -0.2% | 217,800 |
| 2023/12/27 | 3,698 | 3,708 | 3,650 | 3,700 | +47 | +1.3% | 442,500 |
| 2023/12/26 | 3,731 | 3,731 | 3,637 | 3,653 | -45 | -1.2% | 253,700 |
| 2023/12/25 | 3,785 | 3,785 | 3,689 | 3,698 | -30 | -0.8% | 336,700 |
| 2023/12/22 | 3,663 | 3,750 | 3,660 | 3,728 | +69 | +1.9% | 296,500 |
| 2023/12/21 | 3,625 | 3,659 | 3,604 | 3,659 | +32 | +0.9% | 232,800 |
| 2023/12/20 | 3,590 | 3,654 | 3,589 | 3,627 | +69 | +1.9% | 225,300 |
| 2023/12/19 | 3,509 | 3,558 | 3,494 | 3,558 | +90 | +2.6% | 205,300 |
| 2023/12/18 | 3,464 | 3,519 | 3,460 | 3,468 | -3 | -0.1% | 303,000 |
| 2023/12/15 | 3,418 | 3,490 | 3,386 | 3,471 | +66 | +1.9% | 224,600 |
| 2023/12/14 | 3,373 | 3,417 | 3,356 | 3,405 | +61 | +1.8% | 248,200 |
| 2023/12/13 | 3,296 | 3,364 | 3,247 | 3,344 | +41 | +1.2% | 275,400 |
| 2023/12/12 | 3,382 | 3,418 | 3,303 | 3,303 | -20 | -0.6% | 276,600 |
| 2023/12/11 | 3,383 | 3,388 | 3,295 | 3,323 | -39 | -1.2% | 409,900 |
| 2023/12/08 | 3,417 | 3,485 | 3,360 | 3,362 | -145 | -4.1% | 380,800 |
| 2023/12/07 | 3,612 | 3,612 | 3,489 | 3,507 | -104 | -2.9% | 276,100 |
| 2023/12/06 | 3,530 | 3,620 | 3,530 | 3,611 | -30 | -0.8% | 201,200 |
| 2023/12/05 | 3,608 | 3,684 | 3,596 | 3,641 | +41 | +1.1% | 193,600 |
| 2023/12/04 | 3,581 | 3,642 | 3,516 | 3,600 | -32 | -0.9% | 343,300 |
| 2023/12/01 | 3,731 | 3,744 | 3,632 | 3,632 | -64 | -1.7% | 299,300 |
| 2023/11/30 | 3,751 | 3,755 | 3,661 | 3,696 | -80 | -2.1% | 272,700 |
| 2023/11/29 | 3,780 | 3,832 | 3,771 | 3,776 | +4 | +0.1% | 166,000 |
| 2023/11/28 | 3,830 | 3,836 | 3,731 | 3,772 | -28 | -0.7% | 194,000 |
| 2023/11/27 | 3,888 | 3,896 | 3,764 | 3,800 | -53 | -1.4% | 246,000 |
| 2023/11/24 | 3,885 | 3,906 | 3,847 | 3,853 | -39 | -1% | 204,900 |
| 2023/11/22 | 3,894 | 3,922 | 3,882 | 3,892 | -18 | -0.5% | 138,800 |
| 2023/11/21 | 3,905 | 3,919 | 3,819 | 3,910 | -9 | -0.2% | 177,900 |
| 2023/11/20 | 3,929 | 3,949 | 3,891 | 3,919 | +10 | +0.3% | 137,700 |
| 2023/11/17 | 3,914 | 3,943 | 3,853 | 3,909 | +19 | +0.5% | 139,700 |
| 2023/11/16 | 3,949 | 3,949 | 3,854 | 3,890 | -58 | -1.5% | 172,100 |
| 2023/11/15 | 3,995 | 4,013 | 3,931 | 3,948 | +23 | +0.6% | 203,000 |
| 2023/11/14 | 3,801 | 3,925 | 3,780 | 3,925 | +157 | +4.2% | 221,700 |
401～
450
件表示中 / 6166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 | 252,700円 | +1.9% | -25.7% | 3.48% | 27.22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 | 339,000円 | +0.5% | -34.2% | 5.01% | 15.28倍 | 0.72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 |
| 日農薬 | 103,600円 | +9.0% | +3.0% | 2.41% | 16.22倍 | 1.05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 |
| ＺＡＣＲＯＳ | 419,500円 | +4.2% | +4.2% | 3.19% | 10.17倍 | 0.83倍 |
|
樹脂包装材大手。医薬、食品向けから、電子材料などへ展開。偏光板用保護フィルムは世界首位 |
| 大日精 | 402,000円 | +2.0% | +5.6% | 4.33% | 11.25倍 | 0.54倍 |
|
顔料で創業しインキ、樹脂などに展開。合成樹脂着色剤で首位。高付加価値の高分子が成長 |
市場注目の銘柄
チャート関連のコラム
