ミヨシ油脂の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/21 | 2,115 | 2,120 | 2,100 | 2,109 | +1 | ±0% | 17,900 |
| 2025/08/20 | 2,112 | 2,117 | 2,103 | 2,108 | -7 | -0.3% | 22,200 |
| 2025/08/19 | 2,098 | 2,117 | 2,088 | 2,115 | +21 | +1% | 29,800 |
| 2025/08/18 | 2,072 | 2,099 | 2,067 | 2,094 | +37 | +1.8% | 49,700 |
| 2025/08/15 | 2,065 | 2,073 | 2,040 | 2,057 | +6 | +0.3% | 38,000 |
| 2025/08/14 | 2,040 | 2,061 | 2,028 | 2,051 | +9 | +0.4% | 45,900 |
| 2025/08/13 | 2,061 | 2,070 | 2,036 | 2,042 | -22 | -1.1% | 66,000 |
| 2025/08/12 | 2,080 | 2,088 | 2,064 | 2,064 | -17 | -0.8% | 38,800 |
| 2025/08/08 | 2,022 | 2,091 | 2,010 | 2,081 | +55 | +2.7% | 77,600 |
| 2025/08/07 | 2,005 | 2,026 | 2,005 | 2,026 | -5 | -0.2% | 24,800 |
| 2025/08/06 | 2,009 | 2,031 | 2,000 | 2,031 | +28 | +1.4% | 34,800 |
| 2025/08/05 | 1,974 | 2,009 | 1,953 | 2,003 | +49 | +2.5% | 62,500 |
| 2025/08/04 | 1,936 | 1,978 | 1,902 | 1,954 | +14 | +0.7% | 109,900 |
| 2025/08/01 | 1,950 | 1,956 | 1,939 | 1,940 | -5 | -0.3% | 22,800 |
| 2025/07/31 | 1,950 | 1,954 | 1,931 | 1,945 | -9 | -0.5% | 25,300 |
| 2025/07/30 | 1,945 | 1,955 | 1,931 | 1,954 | +16 | +0.8% | 24,300 |
| 2025/07/29 | 1,949 | 1,951 | 1,926 | 1,938 | -4 | -0.2% | 27,200 |
| 2025/07/28 | 1,935 | 1,950 | 1,932 | 1,942 | +10 | +0.5% | 33,800 |
| 2025/07/25 | 1,912 | 1,968 | 1,912 | 1,932 | +23 | +1.2% | 74,100 |
| 2025/07/24 | 1,923 | 1,929 | 1,881 | 1,909 | -14 | -0.7% | 44,700 |
| 2025/07/23 | 1,942 | 1,943 | 1,923 | 1,923 | -10 | -0.5% | 21,500 |
| 2025/07/22 | 1,921 | 1,938 | 1,920 | 1,933 | +12 | +0.6% | 30,700 |
| 2025/07/18 | 1,927 | 1,932 | 1,915 | 1,921 | -12 | -0.6% | 40,400 |
| 2025/07/17 | 1,936 | 1,944 | 1,920 | 1,933 | -16 | -0.8% | 29,000 |
| 2025/07/16 | 1,958 | 1,969 | 1,939 | 1,949 | ±0 | ±0% | 43,400 |
| 2025/07/15 | 1,924 | 1,950 | 1,924 | 1,949 | +31 | +1.6% | 46,500 |
| 2025/07/14 | 1,930 | 1,944 | 1,911 | 1,918 | -2 | -0.1% | 47,400 |
| 2025/07/11 | 1,889 | 1,923 | 1,889 | 1,920 | +35 | +1.9% | 43,600 |
| 2025/07/10 | 1,876 | 1,885 | 1,866 | 1,885 | +10 | +0.5% | 46,000 |
| 2025/07/09 | 1,879 | 1,894 | 1,872 | 1,875 | +14 | +0.8% | 36,200 |
| 2025/07/08 | 1,852 | 1,870 | 1,850 | 1,861 | +4 | +0.2% | 43,600 |
| 2025/07/07 | 1,829 | 1,861 | 1,829 | 1,857 | +46 | +2.5% | 67,100 |
| 2025/07/04 | 1,816 | 1,825 | 1,801 | 1,811 | -3 | -0.2% | 51,400 |
| 2025/07/03 | 1,767 | 1,820 | 1,761 | 1,814 | +47 | +2.7% | 94,300 |
| 2025/07/02 | 1,789 | 1,794 | 1,747 | 1,767 | -28 | -1.6% | 67,800 |
| 2025/07/01 | 1,717 | 1,808 | 1,716 | 1,795 | +69 | +4% | 158,200 |
| 2025/06/30 | 1,709 | 1,740 | 1,703 | 1,726 | +29 | +1.7% | 121,200 |
| 2025/06/27 | 1,680 | 1,710 | 1,656 | 1,697 | +20 | +1.2% | 72,900 |
| 2025/06/26 | 1,670 | 1,680 | 1,670 | 1,677 | +13 | +0.8% | 25,200 |
| 2025/06/25 | 1,656 | 1,668 | 1,652 | 1,664 | +9 | +0.5% | 18,900 |
| 2025/06/24 | 1,640 | 1,662 | 1,640 | 1,655 | +17 | +1% | 19,600 |
| 2025/06/23 | 1,638 | 1,650 | 1,634 | 1,638 | ±0 | ±0% | 21,700 |
| 2025/06/20 | 1,636 | 1,649 | 1,636 | 1,638 | +3 | +0.2% | 29,900 |
| 2025/06/19 | 1,636 | 1,641 | 1,632 | 1,635 | -1 | -0.1% | 9,400 |
| 2025/06/18 | 1,635 | 1,643 | 1,632 | 1,636 | ±0 | ±0% | 9,900 |
| 2025/06/17 | 1,635 | 1,642 | 1,631 | 1,636 | +3 | +0.2% | 13,000 |
| 2025/06/16 | 1,625 | 1,645 | 1,625 | 1,633 | +3 | +0.2% | 17,500 |
| 2025/06/13 | 1,640 | 1,640 | 1,625 | 1,630 | -10 | -0.6% | 24,800 |
| 2025/06/12 | 1,639 | 1,647 | 1,637 | 1,640 | +5 | +0.3% | 14,100 |
| 2025/06/11 | 1,640 | 1,641 | 1,633 | 1,635 | -5 | -0.3% | 9,500 |
1～
50
件表示中 / 3767件
類似銘柄と比較する
現在ご覧いただいている「ミヨシ」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 |
|---|---|---|---|---|---|---|---|---|
| ミヨシ | 217,400円 | -1.3% | -29.2% | 4.60% | 2.29倍 | 0.57倍 |
|
マーガリンやショートニング等の食品事業と工業用油脂・各種脂肪酸など油化事業の２本柱 |
| 日食品 | 357,000円 | +3.7% | -6.0% | 4.06% | 12.55倍 | 0.62倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ヨシムラフード | 90,900円 | +4.5% | -31.8% | 0.00% | 19.38倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 231,500円 | +8.7% | -12.1% | 2.89% | 10.33倍 | 1.69倍 |
|
液卵製販２位。製パン、製菓向け中心。全国４工場体制で安定供給。連結配当性向２５～３０％メド |
| 中村屋 | 314,000円 | +1.2% | -32.7% | 2.23% | 34.88倍 | 0.67倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
市場注目の銘柄
チャート関連のコラム
