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 |
|---|---|---|---|---|---|---|---|
| 2022/10/25 | 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 |
| 2022/08/26 | 1,013 | 1,014 | 1,005 | 1,007 | -6 | -0.6% | 11,900 |
| 2022/08/25 | 1,012 | 1,015 | 1,005 | 1,013 | +1 | +0.1% | 10,100 |
| 2022/08/24 | 1,011 | 1,016 | 1,008 | 1,012 | ±0 | ±0% | 16,300 |
| 2022/08/23 | 1,015 | 1,015 | 1,006 | 1,012 | -1 | -0.1% | 4,400 |
| 2022/08/22 | 1,011 | 1,017 | 1,005 | 1,013 | ±0 | ±0% | 14,000 |
| 2022/08/19 | 1,015 | 1,019 | 1,010 | 1,013 | ±0 | ±0% | 12,300 |
| 2022/08/18 | 1,007 | 1,016 | 1,005 | 1,013 | +5 | +0.5% | 21,200 |
| 2022/08/17 | 1,003 | 1,010 | 1,003 | 1,008 | +6 | +0.6% | 7,900 |
| 2022/08/16 | 1,005 | 1,005 | 998 | 1,002 | +3 | +0.3% | 7,700 |
| 2022/08/15 | 1,013 | 1,016 | 998 | 999 | -14 | -1.4% | 16,300 |
| 2022/08/12 | 997 | 1,013 | 997 | 1,013 | +16 | +1.6% | 29,300 |
651～
700
件表示中 / 3725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 | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54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 |
| 中村屋 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 |
| ユタカフーズ | 201,200円 | +8.6% | -30.0% | 1.99% | 39.94倍 | 0.62倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| イフジ産業 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40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 |
| フルッタフルッタ | 19,500円 | +56.9% | +58.1% | 0.00% | 51.72倍 | 5.26倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
市場注目の銘柄
チャート関連のコラム
