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 |
|---|---|---|---|---|---|---|---|
| 2022/03/15 | 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 |
| 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 |
801～
850
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
