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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,186 | 1,186 | 1,165 | 1,165 | -21 | -1.8% | 9,600 |
| 2022/01/14 | 1,185 | 1,193 | 1,168 | 1,186 | +1 | +0.1% | 18,400 |
| 2022/01/13 | 1,195 | 1,196 | 1,178 | 1,185 | -16 | -1.3% | 15,500 |
| 2022/01/12 | 1,183 | 1,201 | 1,172 | 1,201 | +23 | +2% | 17,200 |
| 2022/01/11 | 1,220 | 1,220 | 1,174 | 1,178 | -36 | -3% | 29,300 |
| 2022/01/07 | 1,242 | 1,243 | 1,214 | 1,214 | -27 | -2.2% | 19,500 |
| 2022/01/06 | 1,249 | 1,254 | 1,241 | 1,241 | -11 | -0.9% | 18,500 |
| 2022/01/05 | 1,247 | 1,253 | 1,247 | 1,252 | +5 | +0.4% | 16,600 |
| 2022/01/04 | 1,257 | 1,262 | 1,244 | 1,247 | -14 | -1.1% | 26,100 |
| 2021/12/30 | 1,247 | 1,266 | 1,247 | 1,261 | +8 | +0.6% | 32,600 |
| 2021/12/29 | 1,250 | 1,266 | 1,240 | 1,253 | -38 | -2.9% | 123,800 |
| 2021/12/28 | 1,272 | 1,305 | 1,272 | 1,291 | +20 | +1.6% | 167,800 |
| 2021/12/27 | 1,275 | 1,276 | 1,269 | 1,271 | +1 | +0.1% | 49,300 |
| 2021/12/24 | 1,285 | 1,285 | 1,270 | 1,270 | -16 | -1.2% | 37,800 |
| 2021/12/23 | 1,295 | 1,295 | 1,282 | 1,286 | -4 | -0.3% | 30,600 |
| 2021/12/22 | 1,295 | 1,296 | 1,289 | 1,290 | -6 | -0.5% | 16,600 |
| 2021/12/21 | 1,311 | 1,315 | 1,295 | 1,296 | -15 | -1.1% | 97,600 |
| 2021/12/20 | 1,335 | 1,335 | 1,311 | 1,311 | -22 | -1.7% | 14,200 |
| 2021/12/17 | 1,329 | 1,333 | 1,324 | 1,333 | +4 | +0.3% | 12,400 |
| 2021/12/16 | 1,325 | 1,330 | 1,324 | 1,329 | +6 | +0.5% | 12,300 |
| 2021/12/15 | 1,319 | 1,328 | 1,319 | 1,323 | +4 | +0.3% | 13,900 |
| 2021/12/14 | 1,320 | 1,324 | 1,316 | 1,319 | -2 | -0.2% | 9,200 |
| 2021/12/13 | 1,330 | 1,330 | 1,311 | 1,321 | +9 | +0.7% | 18,300 |
| 2021/12/10 | 1,316 | 1,327 | 1,306 | 1,312 | -3 | -0.2% | 24,900 |
| 2021/12/09 | 1,326 | 1,326 | 1,312 | 1,315 | -10 | -0.8% | 34,400 |
| 2021/12/08 | 1,320 | 1,325 | 1,316 | 1,325 | +7 | +0.5% | 15,400 |
| 2021/12/07 | 1,312 | 1,321 | 1,306 | 1,318 | +9 | +0.7% | 18,000 |
| 2021/12/06 | 1,291 | 1,309 | 1,290 | 1,309 | +27 | +2.1% | 13,700 |
| 2021/12/03 | 1,257 | 1,284 | 1,257 | 1,282 | +26 | +2.1% | 13,600 |
| 2021/12/02 | 1,252 | 1,280 | 1,252 | 1,256 | +5 | +0.4% | 14,100 |
| 2021/12/01 | 1,254 | 1,272 | 1,251 | 1,251 | -16 | -1.3% | 23,500 |
| 2021/11/30 | 1,296 | 1,310 | 1,267 | 1,267 | -19 | -1.5% | 20,200 |
| 2021/11/29 | 1,300 | 1,302 | 1,285 | 1,286 | -16 | -1.2% | 19,600 |
| 2021/11/26 | 1,316 | 1,317 | 1,302 | 1,302 | -14 | -1.1% | 18,700 |
| 2021/11/25 | 1,317 | 1,320 | 1,316 | 1,316 | -1 | -0.1% | 3,100 |
| 2021/11/24 | 1,318 | 1,320 | 1,317 | 1,317 | ±0 | ±0% | 5,000 |
| 2021/11/22 | 1,318 | 1,319 | 1,315 | 1,317 | -2 | -0.2% | 4,200 |
| 2021/11/19 | 1,341 | 1,341 | 1,314 | 1,319 | +8 | +0.6% | 25,300 |
| 2021/11/18 | 1,327 | 1,331 | 1,311 | 1,311 | -16 | -1.2% | 8,900 |
| 2021/11/17 | 1,355 | 1,355 | 1,327 | 1,327 | -28 | -2.1% | 8,200 |
| 2021/11/16 | 1,345 | 1,355 | 1,340 | 1,355 | +18 | +1.3% | 8,100 |
| 2021/11/15 | 1,338 | 1,340 | 1,327 | 1,337 | +7 | +0.5% | 9,700 |
| 2021/11/12 | 1,305 | 1,331 | 1,305 | 1,330 | +26 | +2% | 95,900 |
| 2021/11/11 | 1,311 | 1,311 | 1,304 | 1,304 | -5 | -0.4% | 6,500 |
| 2021/11/10 | 1,303 | 1,312 | 1,303 | 1,309 | +2 | +0.2% | 5,600 |
| 2021/11/09 | 1,311 | 1,314 | 1,306 | 1,307 | -4 | -0.3% | 8,600 |
| 2021/11/08 | 1,313 | 1,317 | 1,310 | 1,311 | -3 | -0.2% | 16,900 |
| 2021/11/05 | 1,310 | 1,325 | 1,308 | 1,314 | -8 | -0.6% | 32,500 |
| 2021/11/04 | 1,360 | 1,370 | 1,310 | 1,322 | -18 | -1.3% | 28,100 |
| 2021/11/02 | 1,343 | 1,348 | 1,340 | 1,340 | -7 | -0.5% | 8,800 |
701～
750
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
