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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 992 | 994 | 986 | 986 | -6 | -0.6% | 28,100 |
| 2022/11/09 | 997 | 999 | 992 | 992 | -4 | -0.4% | 14,000 |
| 2022/11/08 | 991 | 998 | 991 | 996 | ±0 | ±0% | 14,800 |
| 2022/11/07 | 998 | 998 | 990 | 996 | +5 | +0.5% | 13,300 |
| 2022/11/04 | 990 | 991 | 987 | 991 | +2 | +0.2% | 22,500 |
| 2022/11/02 | 991 | 996 | 989 | 989 | -3 | -0.3% | 15,700 |
| 2022/11/01 | 992 | 993 | 990 | 992 | ±0 | ±0% | 7,000 |
| 2022/10/31 | 986 | 993 | 986 | 992 | +9 | +0.9% | 13,100 |
| 2022/10/28 | 995 | 999 | 983 | 983 | -13 | -1.3% | 74,300 |
| 2022/10/27 | 998 | 998 | 992 | 996 | -2 | -0.2% | 15,700 |
| 2022/10/26 | 998 | 1,000 | 995 | 998 | +4 | +0.4% | 11,800 |
| 2022/10/25 | 992 | 996 | 988 | 994 | +7 | +0.7% | 15,700 |
| 2022/10/24 | 992 | 992 | 986 | 987 | -2 | -0.2% | 16,500 |
| 2022/10/21 | 995 | 995 | 985 | 989 | +4 | +0.4% | 87,500 |
| 2022/10/20 | 991 | 991 | 985 | 985 | -4 | -0.4% | 15,800 |
| 2022/10/19 | 990 | 993 | 987 | 989 | +1 | +0.1% | 15,700 |
| 2022/10/18 | 986 | 991 | 986 | 988 | +8 | +0.8% | 14,800 |
| 2022/10/17 | 985 | 988 | 980 | 980 | -8 | -0.8% | 16,000 |
| 2022/10/14 | 995 | 995 | 985 | 988 | +6 | +0.6% | 34,100 |
| 2022/10/13 | 992 | 992 | 981 | 982 | -10 | -1% | 19,400 |
| 2022/10/12 | 987 | 994 | 987 | 992 | -2 | -0.2% | 15,300 |
| 2022/10/11 | 1,009 | 1,009 | 987 | 994 | -16 | -1.6% | 36,800 |
| 2022/10/07 | 1,005 | 1,018 | 1,005 | 1,010 | -1 | -0.1% | 36,300 |
| 2022/10/06 | 1,011 | 1,013 | 1,008 | 1,011 | ±0 | ±0% | 14,800 |
| 2022/10/05 | 1,016 | 1,016 | 1,003 | 1,011 | +1 | +0.1% | 15,600 |
| 2022/10/04 | 1,010 | 1,010 | 999 | 1,010 | +15 | +1.5% | 19,000 |
| 2022/10/03 | 991 | 995 | 984 | 995 | +1 | +0.1% | 23,400 |
| 2022/09/30 | 1,013 | 1,013 | 986 | 994 | -12 | -1.2% | 37,000 |
| 2022/09/29 | 1,000 | 1,006 | 990 | 1,006 | +16 | +1.6% | 27,300 |
| 2022/09/28 | 993 | 993 | 966 | 990 | +5 | +0.5% | 33,800 |
| 2022/09/27 | 982 | 988 | 981 | 985 | +2 | +0.2% | 14,300 |
| 2022/09/26 | 990 | 990 | 981 | 983 | -8 | -0.8% | 28,100 |
| 2022/09/22 | 993 | 993 | 990 | 991 | -1 | -0.1% | 13,800 |
| 2022/09/21 | 994 | 995 | 992 | 992 | ±0 | ±0% | 8,800 |
| 2022/09/20 | 992 | 998 | 992 | 992 | -2 | -0.2% | 12,500 |
| 2022/09/16 | 998 | 999 | 994 | 994 | -4 | -0.4% | 7,800 |
| 2022/09/15 | 995 | 1,000 | 992 | 998 | +3 | +0.3% | 13,900 |
| 2022/09/14 | 990 | 997 | 990 | 995 | -3 | -0.3% | 10,200 |
| 2022/09/13 | 996 | 1,001 | 996 | 998 | +2 | +0.2% | 5,300 |
| 2022/09/12 | 997 | 1,001 | 996 | 996 | ±0 | ±0% | 11,400 |
| 2022/09/09 | 996 | 997 | 993 | 996 | +1 | +0.1% | 10,700 |
| 2022/09/08 | 992 | 995 | 991 | 995 | +2 | +0.2% | 9,600 |
| 2022/09/07 | 992 | 993 | 988 | 993 | ±0 | ±0% | 13,000 |
| 2022/09/06 | 993 | 996 | 990 | 993 | ±0 | ±0% | 14,700 |
| 2022/09/05 | 1,002 | 1,002 | 991 | 993 | -5 | -0.5% | 14,600 |
| 2022/09/02 | 997 | 1,001 | 992 | 998 | +2 | +0.2% | 13,700 |
| 2022/09/01 | 997 | 1,000 | 996 | 996 | -3 | -0.3% | 13,100 |
| 2022/08/31 | 1,007 | 1,007 | 997 | 999 | -9 | -0.9% | 24,300 |
| 2022/08/30 | 1,003 | 1,015 | 1,000 | 1,008 | +8 | +0.8% | 21,100 |
| 2022/08/29 | 1,002 | 1,004 | 999 | 1,000 | -7 | -0.7% | 11,600 |
501～
550
件表示中 / 3586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 | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| サンクゼール | 178,200円 | +0.4% | -58.5% | 1.96% | 104.15倍 | 3.56倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| ダイショー | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
| イフジ産業 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30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 |
市場注目の銘柄
チャート関連のコラム
