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 |
|---|---|---|---|---|---|---|---|
| 2022/06/15 | 1,048 | 1,050 | 1,036 | 1,036 | -15 | -1.4% | 23,300 |
| 2022/06/14 | 1,045 | 1,074 | 1,043 | 1,051 | -5 | -0.5% | 40,300 |
| 2022/06/13 | 1,041 | 1,057 | 1,035 | 1,056 | +12 | +1.1% | 27,300 |
| 2022/06/10 | 1,049 | 1,056 | 1,042 | 1,044 | -11 | -1% | 18,400 |
| 2022/06/09 | 1,052 | 1,062 | 1,052 | 1,055 | +4 | +0.4% | 19,100 |
| 2022/06/08 | 1,045 | 1,054 | 1,045 | 1,051 | +6 | +0.6% | 14,000 |
| 2022/06/07 | 1,041 | 1,053 | 1,040 | 1,045 | ±0 | ±0% | 24,100 |
| 2022/06/06 | 1,039 | 1,045 | 1,037 | 1,045 | +4 | +0.4% | 21,100 |
| 2022/06/03 | 1,050 | 1,052 | 1,040 | 1,041 | +1 | +0.1% | 20,500 |
| 2022/06/02 | 1,055 | 1,057 | 1,040 | 1,040 | -21 | -2% | 33,000 |
| 2022/06/01 | 1,048 | 1,061 | 1,048 | 1,061 | +14 | +1.3% | 55,300 |
| 2022/05/31 | 1,035 | 1,069 | 1,033 | 1,047 | +11 | +1.1% | 281,400 |
| 2022/05/30 | 1,024 | 1,055 | 1,019 | 1,036 | +28 | +2.8% | 152,700 |
| 2022/05/27 | 1,008 | 1,013 | 1,005 | 1,008 | +2 | +0.2% | 41,100 |
| 2022/05/26 | 1,011 | 1,016 | 1,006 | 1,006 | -4 | -0.4% | 43,600 |
| 2022/05/25 | 1,011 | 1,029 | 1,009 | 1,010 | +5 | +0.5% | 66,100 |
| 2022/05/24 | 1,003 | 1,027 | 1,003 | 1,005 | -104 | -9.4% | 200,800 |
| 2022/05/23 | 1,110 | 1,114 | 1,095 | 1,109 | -1 | -0.1% | 9,000 |
| 2022/05/20 | 1,097 | 1,110 | 1,097 | 1,110 | +13 | +1.2% | 5,400 |
| 2022/05/19 | 1,102 | 1,106 | 1,091 | 1,097 | -10 | -0.9% | 10,300 |
| 2022/05/18 | 1,111 | 1,111 | 1,104 | 1,107 | -5 | -0.4% | 2,900 |
| 2022/05/17 | 1,118 | 1,126 | 1,101 | 1,112 | -6 | -0.5% | 6,300 |
| 2022/05/16 | 1,125 | 1,125 | 1,113 | 1,118 | -7 | -0.6% | 2,800 |
| 2022/05/13 | 1,102 | 1,125 | 1,102 | 1,125 | +20 | +1.8% | 10,000 |
| 2022/05/12 | 1,104 | 1,120 | 1,104 | 1,105 | -1 | -0.1% | 9,400 |
| 2022/05/11 | 1,118 | 1,121 | 1,106 | 1,106 | -16 | -1.4% | 17,600 |
| 2022/05/10 | 1,111 | 1,134 | 1,111 | 1,122 | +4 | +0.4% | 10,200 |
| 2022/05/09 | 1,144 | 1,157 | 1,118 | 1,118 | -40 | -3.5% | 12,500 |
| 2022/05/06 | 1,157 | 1,159 | 1,145 | 1,158 | +8 | +0.7% | 4,600 |
| 2022/05/02 | 1,151 | 1,156 | 1,141 | 1,150 | -1 | -0.1% | 4,500 |
| 2022/04/28 | 1,121 | 1,151 | 1,115 | 1,151 | +46 | +4.2% | 18,900 |
| 2022/04/27 | 1,115 | 1,124 | 1,105 | 1,105 | -11 | -1% | 14,500 |
| 2022/04/26 | 1,115 | 1,123 | 1,115 | 1,116 | +1 | +0.1% | 3,000 |
| 2022/04/25 | 1,125 | 1,135 | 1,114 | 1,115 | -23 | -2% | 5,000 |
| 2022/04/22 | 1,125 | 1,148 | 1,125 | 1,138 | +5 | +0.4% | 4,800 |
| 2022/04/21 | 1,128 | 1,133 | 1,123 | 1,133 | +5 | +0.4% | 4,700 |
| 2022/04/20 | 1,107 | 1,130 | 1,105 | 1,128 | +20 | +1.8% | 5,800 |
| 2022/04/19 | 1,107 | 1,116 | 1,107 | 1,108 | -5 | -0.4% | 5,100 |
| 2022/04/18 | 1,113 | 1,115 | 1,101 | 1,113 | ±0 | ±0% | 5,300 |
| 2022/04/15 | 1,141 | 1,141 | 1,113 | 1,113 | -17 | -1.5% | 5,600 |
| 2022/04/14 | 1,108 | 1,133 | 1,108 | 1,130 | +8 | +0.7% | 2,100 |
| 2022/04/13 | 1,107 | 1,125 | 1,107 | 1,122 | +3 | +0.3% | 8,200 |
| 2022/04/12 | 1,123 | 1,128 | 1,114 | 1,119 | -11 | -1% | 4,700 |
| 2022/04/11 | 1,133 | 1,141 | 1,120 | 1,130 | +3 | +0.3% | 7,100 |
| 2022/04/08 | 1,116 | 1,132 | 1,107 | 1,127 | +8 | +0.7% | 12,300 |
| 2022/04/07 | 1,130 | 1,130 | 1,113 | 1,119 | -19 | -1.7% | 9,500 |
| 2022/04/06 | 1,149 | 1,149 | 1,133 | 1,138 | -12 | -1% | 9,100 |
| 2022/04/05 | 1,150 | 1,150 | 1,141 | 1,150 | +3 | +0.3% | 14,500 |
| 2022/04/04 | 1,139 | 1,149 | 1,137 | 1,147 | -2 | -0.2% | 7,000 |
| 2022/04/01 | 1,158 | 1,158 | 1,138 | 1,149 | -9 | -0.8% | 10,400 |
601～
650
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
