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 |
|---|---|---|---|---|---|---|---|
| 2022/05/23 | 1,110 | 1,114 | 1,095 | 1,109 | -1 | -0.1% | 9,000 |
| 2022/05/20 | 1,097 | 1,110 | 1,097 | 1,110 | +13 | +1.2% | 5,400 |
| 2022/05/19 | 1,102 | 1,106 | 1,091 | 1,097 | -10 | -0.9% | 10,300 |
| 2022/05/18 | 1,111 | 1,111 | 1,104 | 1,107 | -5 | -0.4% | 2,900 |
| 2022/05/17 | 1,118 | 1,126 | 1,101 | 1,112 | -6 | -0.5% | 6,300 |
| 2022/05/16 | 1,125 | 1,125 | 1,113 | 1,118 | -7 | -0.6% | 2,800 |
| 2022/05/13 | 1,102 | 1,125 | 1,102 | 1,125 | +20 | +1.8% | 10,000 |
| 2022/05/12 | 1,104 | 1,120 | 1,104 | 1,105 | -1 | -0.1% | 9,400 |
| 2022/05/11 | 1,118 | 1,121 | 1,106 | 1,106 | -16 | -1.4% | 17,600 |
| 2022/05/10 | 1,111 | 1,134 | 1,111 | 1,122 | +4 | +0.4% | 10,200 |
| 2022/05/09 | 1,144 | 1,157 | 1,118 | 1,118 | -40 | -3.5% | 12,500 |
| 2022/05/06 | 1,157 | 1,159 | 1,145 | 1,158 | +8 | +0.7% | 4,600 |
| 2022/05/02 | 1,151 | 1,156 | 1,141 | 1,150 | -1 | -0.1% | 4,500 |
| 2022/04/28 | 1,121 | 1,151 | 1,115 | 1,151 | +46 | +4.2% | 18,900 |
| 2022/04/27 | 1,115 | 1,124 | 1,105 | 1,105 | -11 | -1% | 14,500 |
| 2022/04/26 | 1,115 | 1,123 | 1,115 | 1,116 | +1 | +0.1% | 3,000 |
| 2022/04/25 | 1,125 | 1,135 | 1,114 | 1,115 | -23 | -2% | 5,000 |
| 2022/04/22 | 1,125 | 1,148 | 1,125 | 1,138 | +5 | +0.4% | 4,800 |
| 2022/04/21 | 1,128 | 1,133 | 1,123 | 1,133 | +5 | +0.4% | 4,700 |
| 2022/04/20 | 1,107 | 1,130 | 1,105 | 1,128 | +20 | +1.8% | 5,800 |
| 2022/04/19 | 1,107 | 1,116 | 1,107 | 1,108 | -5 | -0.4% | 5,100 |
| 2022/04/18 | 1,113 | 1,115 | 1,101 | 1,113 | ±0 | ±0% | 5,300 |
| 2022/04/15 | 1,141 | 1,141 | 1,113 | 1,113 | -17 | -1.5% | 5,600 |
| 2022/04/14 | 1,108 | 1,133 | 1,108 | 1,130 | +8 | +0.7% | 2,100 |
| 2022/04/13 | 1,107 | 1,125 | 1,107 | 1,122 | +3 | +0.3% | 8,200 |
| 2022/04/12 | 1,123 | 1,128 | 1,114 | 1,119 | -11 | -1% | 4,700 |
| 2022/04/11 | 1,133 | 1,141 | 1,120 | 1,130 | +3 | +0.3% | 7,100 |
| 2022/04/08 | 1,116 | 1,132 | 1,107 | 1,127 | +8 | +0.7% | 12,300 |
| 2022/04/07 | 1,130 | 1,130 | 1,113 | 1,119 | -19 | -1.7% | 9,500 |
| 2022/04/06 | 1,149 | 1,149 | 1,133 | 1,138 | -12 | -1% | 9,100 |
| 2022/04/05 | 1,150 | 1,150 | 1,141 | 1,150 | +3 | +0.3% | 14,500 |
| 2022/04/04 | 1,139 | 1,149 | 1,137 | 1,147 | -2 | -0.2% | 7,000 |
| 2022/04/01 | 1,158 | 1,158 | 1,138 | 1,149 | -9 | -0.8% | 10,400 |
| 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 |
801～
850
件表示中 / 3769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 | 216,300円 | -1.3% | -29.2% | 4.62% | 2.28倍 | 0.56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 |
| 日食品 | 357,500円 | +3.7% | -6.0% | 4.06% | 12.56倍 | 0.61倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| フルッタフルッタ | 28,400円 | +56.9% | +58.1% | 0.00% | 75.34倍 | 7.65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 |
| ヨシムラフード | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 234,500円 | +8.7% | -12.1% | 2.86% | 10.46倍 | 1.71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
