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 |
|---|---|---|---|---|---|---|---|
| 2022/03/31 | 1,194 | 1,194 | 1,158 | 1,158 | -39 | -3.3% | 36,300 |
| 2022/03/30 | 1,205 | 1,205 | 1,176 | 1,197 | ±0 | ±0% | 22,000 |
| 2022/03/29 | 1,178 | 1,197 | 1,178 | 1,197 | +20 | +1.7% | 17,200 |
| 2022/03/28 | 1,170 | 1,177 | 1,165 | 1,177 | +7 | +0.6% | 9,600 |
| 2022/03/25 | 1,171 | 1,173 | 1,160 | 1,170 | -2 | -0.2% | 8,100 |
| 2022/03/24 | 1,152 | 1,172 | 1,138 | 1,172 | +19 | +1.6% | 6,700 |
| 2022/03/23 | 1,127 | 1,153 | 1,125 | 1,153 | +26 | +2.3% | 11,400 |
| 2022/03/22 | 1,128 | 1,129 | 1,115 | 1,127 | -1 | -0.1% | 15,400 |
| 2022/03/18 | 1,126 | 1,128 | 1,112 | 1,128 | +2 | +0.2% | 11,400 |
| 2022/03/17 | 1,140 | 1,143 | 1,113 | 1,126 | -10 | -0.9% | 14,600 |
| 2022/03/16 | 1,135 | 1,142 | 1,115 | 1,136 | +3 | +0.3% | 16,300 |
| 2022/03/15 | 1,097 | 1,133 | 1,097 | 1,133 | +31 | +2.8% | 8,500 |
| 2022/03/14 | 1,100 | 1,110 | 1,097 | 1,102 | +1 | +0.1% | 9,100 |
| 2022/03/11 | 1,094 | 1,117 | 1,094 | 1,101 | -23 | -2% | 12,600 |
| 2022/03/10 | 1,095 | 1,124 | 1,090 | 1,124 | +48 | +4.5% | 13,800 |
| 2022/03/09 | 1,091 | 1,102 | 1,075 | 1,076 | -15 | -1.4% | 10,700 |
| 2022/03/08 | 1,101 | 1,112 | 1,081 | 1,091 | -15 | -1.4% | 20,700 |
| 2022/03/07 | 1,112 | 1,115 | 1,102 | 1,106 | -9 | -0.8% | 11,500 |
| 2022/03/04 | 1,132 | 1,134 | 1,115 | 1,115 | -18 | -1.6% | 11,300 |
| 2022/03/03 | 1,133 | 1,141 | 1,131 | 1,133 | -8 | -0.7% | 4,600 |
| 2022/03/02 | 1,135 | 1,147 | 1,131 | 1,141 | +4 | +0.4% | 7,000 |
| 2022/03/01 | 1,151 | 1,158 | 1,137 | 1,137 | -19 | -1.6% | 11,700 |
| 2022/02/28 | 1,157 | 1,157 | 1,136 | 1,156 | +21 | +1.9% | 14,000 |
| 2022/02/25 | 1,177 | 1,177 | 1,125 | 1,135 | -42 | -3.6% | 18,200 |
| 2022/02/24 | 1,126 | 1,177 | 1,117 | 1,177 | +46 | +4.1% | 35,800 |
| 2022/02/22 | 1,133 | 1,139 | 1,126 | 1,131 | -4 | -0.4% | 11,500 |
| 2022/02/21 | 1,130 | 1,135 | 1,125 | 1,135 | -4 | -0.4% | 6,200 |
| 2022/02/18 | 1,129 | 1,141 | 1,129 | 1,139 | ±0 | ±0% | 5,300 |
| 2022/02/17 | 1,145 | 1,145 | 1,135 | 1,139 | -1 | -0.1% | 7,900 |
| 2022/02/16 | 1,147 | 1,149 | 1,138 | 1,140 | -3 | -0.3% | 11,000 |
| 2022/02/15 | 1,132 | 1,148 | 1,132 | 1,143 | +15 | +1.3% | 14,800 |
| 2022/02/14 | 1,126 | 1,138 | 1,117 | 1,128 | -2 | -0.2% | 20,600 |
| 2022/02/10 | 1,123 | 1,131 | 1,120 | 1,130 | +8 | +0.7% | 11,900 |
| 2022/02/09 | 1,114 | 1,122 | 1,107 | 1,122 | +11 | +1% | 14,200 |
| 2022/02/08 | 1,109 | 1,125 | 1,109 | 1,111 | +3 | +0.3% | 17,400 |
| 2022/02/07 | 1,112 | 1,121 | 1,108 | 1,108 | -10 | -0.9% | 17,700 |
| 2022/02/04 | 1,130 | 1,138 | 1,118 | 1,118 | -16 | -1.4% | 20,900 |
| 2022/02/03 | 1,150 | 1,150 | 1,134 | 1,134 | -20 | -1.7% | 7,000 |
| 2022/02/02 | 1,127 | 1,154 | 1,127 | 1,154 | +27 | +2.4% | 13,000 |
| 2022/02/01 | 1,152 | 1,152 | 1,127 | 1,127 | -25 | -2.2% | 7,400 |
| 2022/01/31 | 1,140 | 1,152 | 1,126 | 1,152 | +15 | +1.3% | 18,200 |
| 2022/01/28 | 1,125 | 1,142 | 1,123 | 1,137 | +23 | +2.1% | 12,700 |
| 2022/01/27 | 1,135 | 1,140 | 1,109 | 1,114 | -21 | -1.9% | 25,900 |
| 2022/01/26 | 1,140 | 1,152 | 1,135 | 1,135 | -9 | -0.8% | 9,600 |
| 2022/01/25 | 1,146 | 1,149 | 1,136 | 1,144 | -12 | -1% | 11,200 |
| 2022/01/24 | 1,141 | 1,156 | 1,139 | 1,156 | +7 | +0.6% | 9,200 |
| 2022/01/21 | 1,140 | 1,151 | 1,135 | 1,149 | +9 | +0.8% | 9,000 |
| 2022/01/20 | 1,140 | 1,157 | 1,134 | 1,140 | -1 | -0.1% | 16,800 |
| 2022/01/19 | 1,151 | 1,151 | 1,140 | 1,141 | -16 | -1.4% | 18,900 |
| 2022/01/18 | 1,165 | 1,168 | 1,155 | 1,157 | -8 | -0.7% | 12,500 |
651～
700
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
