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 |
|---|---|---|---|---|---|---|---|
| 2022/08/10 | 992 | 998 | 987 | 997 | +8 | +0.8% | 13,500 |
| 2022/08/09 | 998 | 1,005 | 989 | 989 | -10 | -1% | 57,000 |
| 2022/08/08 | 1,005 | 1,011 | 993 | 999 | -10 | -1% | 78,800 |
| 2022/08/05 | 1,006 | 1,009 | 1,004 | 1,009 | +4 | +0.4% | 12,000 |
| 2022/08/04 | 1,010 | 1,010 | 1,005 | 1,005 | -5 | -0.5% | 11,800 |
| 2022/08/03 | 1,016 | 1,016 | 1,004 | 1,010 | -2 | -0.2% | 27,700 |
| 2022/08/02 | 1,017 | 1,017 | 1,010 | 1,012 | -6 | -0.6% | 16,300 |
| 2022/08/01 | 1,012 | 1,018 | 1,012 | 1,018 | +1 | +0.1% | 14,100 |
| 2022/07/29 | 1,027 | 1,027 | 1,014 | 1,017 | -8 | -0.8% | 18,500 |
| 2022/07/28 | 1,024 | 1,028 | 1,018 | 1,025 | +2 | +0.2% | 53,000 |
| 2022/07/27 | 1,022 | 1,023 | 1,017 | 1,023 | +3 | +0.3% | 15,000 |
| 2022/07/26 | 1,020 | 1,023 | 1,015 | 1,020 | +1 | +0.1% | 13,000 |
| 2022/07/25 | 1,019 | 1,023 | 1,013 | 1,019 | -1 | -0.1% | 16,000 |
| 2022/07/22 | 1,018 | 1,022 | 1,015 | 1,020 | +2 | +0.2% | 14,000 |
| 2022/07/21 | 1,014 | 1,018 | 1,012 | 1,018 | +3 | +0.3% | 14,200 |
| 2022/07/20 | 1,018 | 1,018 | 1,011 | 1,015 | -2 | -0.2% | 23,600 |
| 2022/07/19 | 1,008 | 1,017 | 1,003 | 1,017 | +9 | +0.9% | 27,400 |
| 2022/07/15 | 1,012 | 1,015 | 1,006 | 1,008 | -11 | -1.1% | 28,600 |
| 2022/07/14 | 1,011 | 1,019 | 1,010 | 1,019 | +1 | +0.1% | 18,200 |
| 2022/07/13 | 1,021 | 1,025 | 1,016 | 1,018 | -5 | -0.5% | 13,700 |
| 2022/07/12 | 1,044 | 1,044 | 1,020 | 1,023 | -18 | -1.7% | 22,200 |
| 2022/07/11 | 1,024 | 1,043 | 1,024 | 1,041 | +18 | +1.8% | 26,700 |
| 2022/07/08 | 1,020 | 1,035 | 1,018 | 1,023 | +3 | +0.3% | 30,200 |
| 2022/07/07 | 1,019 | 1,025 | 1,015 | 1,020 | +1 | +0.1% | 14,700 |
| 2022/07/06 | 1,020 | 1,023 | 1,016 | 1,019 | -4 | -0.4% | 11,800 |
| 2022/07/05 | 1,028 | 1,032 | 1,021 | 1,023 | -1 | -0.1% | 13,500 |
| 2022/07/04 | 1,016 | 1,025 | 1,015 | 1,024 | +11 | +1.1% | 12,700 |
| 2022/07/01 | 1,024 | 1,028 | 1,010 | 1,013 | -10 | -1% | 27,300 |
| 2022/06/30 | 1,031 | 1,037 | 1,023 | 1,023 | -6 | -0.6% | 23,300 |
| 2022/06/29 | 1,041 | 1,044 | 1,029 | 1,029 | -14 | -1.3% | 17,600 |
| 2022/06/28 | 1,032 | 1,043 | 1,032 | 1,043 | +5 | +0.5% | 9,000 |
| 2022/06/27 | 1,039 | 1,041 | 1,033 | 1,038 | +9 | +0.9% | 9,900 |
| 2022/06/24 | 1,045 | 1,048 | 1,029 | 1,029 | -15 | -1.4% | 13,500 |
| 2022/06/23 | 1,033 | 1,045 | 1,033 | 1,044 | +11 | +1.1% | 11,400 |
| 2022/06/22 | 1,024 | 1,034 | 1,024 | 1,033 | +10 | +1% | 10,800 |
| 2022/06/21 | 1,027 | 1,032 | 1,019 | 1,023 | +6 | +0.6% | 16,500 |
| 2022/06/20 | 1,031 | 1,033 | 1,016 | 1,017 | -14 | -1.4% | 19,900 |
| 2022/06/17 | 1,032 | 1,039 | 1,022 | 1,031 | -9 | -0.9% | 21,200 |
| 2022/06/16 | 1,047 | 1,049 | 1,035 | 1,040 | +4 | +0.4% | 13,500 |
| 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 |
701～
750
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
