決算new！
2024/05/14 発表
1-3月期(1Q)経常は19％増益で着地
4919東証P貸借
業種 化学
ミルボン 株価時系列データ
PTS
ー
円
(ー)
株価は20分ディレイ
リアルタイムに変更する
| 52週高値 | 52週安値 |
|---|---|
| 5,420.0 (23/05/17) | 2,943.0 (24/04/19) |
| 年初来高値 | 年初来安値 |
|---|---|
| 3,762.0 (24/01/11) | 2,943.0 (24/04/19) |
本日株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 5/15 | 3,774.0 | 3,791.0 | 3,531.0 | 3,555.0 | +271.0 | +8.3 | 538,400 |
日次株価
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 前日比% | 売買高(株) |
|---|---|---|---|---|---|---|---|
| 2/13 | 3,481.0 | 3,482.0 | 3,384.0 | 3,409.0 | -49.0 | -1.4 | 204,800 |
| 2/9 | 3,433.0 | 3,482.0 | 3,410.0 | 3,458.0 | +1.0 | +0.0 | 118,700 |
| 2/8 | 3,450.0 | 3,474.0 | 3,407.0 | 3,457.0 | -25.0 | -0.7 | 141,000 |
| 2/7 | 3,533.0 | 3,538.0 | 3,451.0 | 3,482.0 | -69.0 | -1.9 | 134,900 |
| 2/6 | 3,555.0 | 3,580.0 | 3,510.0 | 3,551.0 | -4.0 | -0.1 | 96,100 |
| 2/5 | 3,540.0 | 3,580.0 | 3,519.0 | 3,555.0 | +31.0 | +0.9 | 79,500 |
| 2/2 | 3,540.0 | 3,567.0 | 3,512.0 | 3,524.0 | -20.0 | -0.6 | 69,300 |
| 2/1 | 3,501.0 | 3,561.0 | 3,501.0 | 3,544.0 | 0 | 0.0 | 108,300 |
| 1/31 | 3,515.0 | 3,556.0 | 3,494.0 | 3,544.0 | +28.0 | +0.8 | 136,800 |
| 1/30 | 3,535.0 | 3,565.0 | 3,504.0 | 3,516.0 | -7.0 | -0.2 | 99,100 |
| 1/29 | 3,504.0 | 3,544.0 | 3,494.0 | 3,523.0 | +18.0 | +0.5 | 124,400 |
| 1/26 | 3,529.0 | 3,580.0 | 3,505.0 | 3,505.0 | -1.0 | +0.0 | 128,300 |
| 1/25 | 3,497.0 | 3,525.0 | 3,460.0 | 3,506.0 | -46.0 | -1.3 | 171,100 |
| 1/24 | 3,499.0 | 3,571.0 | 3,498.0 | 3,552.0 | +57.0 | +1.6 | 131,200 |
| 1/23 | 3,566.0 | 3,573.0 | 3,493.0 | 3,495.0 | -49.0 | -1.4 | 126,400 |
| 1/22 | 3,540.0 | 3,566.0 | 3,515.0 | 3,544.0 | +8.0 | +0.2 | 94,100 |
| 1/19 | 3,633.0 | 3,636.0 | 3,521.0 | 3,536.0 | -81.0 | -2.2 | 177,100 |
| 1/18 | 3,620.0 | 3,639.0 | 3,607.0 | 3,617.0 | -6.0 | -0.2 | 149,400 |
| 1/17 | 3,686.0 | 3,690.0 | 3,619.0 | 3,623.0 | -21.0 | -0.6 | 143,800 |
| 1/16 | 3,660.0 | 3,697.0 | 3,643.0 | 3,644.0 | -41.0 | -1.1 | 69,000 |
| 1/15 | 3,722.0 | 3,722.0 | 3,662.0 | 3,685.0 | -46.0 | -1.2 | 95,100 |
| 1/12 | 3,727.0 | 3,744.0 | 3,700.0 | 3,731.0 | +22.0 | +0.6 | 73,400 |
| 1/11 | 3,762.0 | 3,762.0 | 3,670.0 | 3,709.0 | +17.0 | +0.5 | 114,100 |
| 1/10 | 3,689.0 | 3,723.0 | 3,670.0 | 3,692.0 | +7.0 | +0.2 | 85,000 |
| 1/9 | 3,635.0 | 3,689.0 | 3,635.0 | 3,685.0 | +60.0 | +1.7 | 119,400 |
| 1/5 | 3,676.0 | 3,676.0 | 3,622.0 | 3,625.0 | -50.0 | -1.4 | 122,700 |
| 1/4 | 3,656.0 | 3,676.0 | 3,607.0 | 3,675.0 | -19.0 | -0.5 | 170,300 |
| 12/29 | 3,670.0 | 3,704.0 | 3,638.0 | 3,694.0 | 0 | 0.0 | 130,000 |
| 12/28 | 3,650.0 | 3,694.0 | 3,619.0 | 3,694.0 | -6.0 | -0.2 | 217,800 |
| 12/27 | 3,698.0 | 3,708.0 | 3,650.0 | 3,700.0 | +47.0 | +1.3 | 442,500 |
▶︎この銘柄を取引する
証券会社のアプリを起動して
この銘柄の取引画面へ移動します
証券アプリのダウンロードについて