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 |
|---|---|---|---|---|---|---|---|
| 2021/08/03 | 1,287 | 1,287 | 1,275 | 1,278 | +2 | +0.2% | 2,300 |
| 2021/08/02 | 1,261 | 1,276 | 1,254 | 1,276 | +26 | +2.1% | 15,900 |
| 2021/07/30 | 1,245 | 1,251 | 1,241 | 1,250 | +10 | +0.8% | 11,100 |
| 2021/07/29 | 1,289 | 1,298 | 1,240 | 1,240 | -56 | -4.3% | 48,200 |
| 2021/07/28 | 1,294 | 1,297 | 1,282 | 1,296 | -2 | -0.2% | 5,700 |
| 2021/07/27 | 1,284 | 1,299 | 1,278 | 1,298 | +14 | +1.1% | 9,600 |
| 2021/07/26 | 1,288 | 1,288 | 1,277 | 1,284 | -3 | -0.2% | 8,400 |
| 2021/07/21 | 1,250 | 1,287 | 1,250 | 1,287 | +40 | +3.2% | 8,200 |
| 2021/07/20 | 1,254 | 1,273 | 1,247 | 1,247 | -7 | -0.6% | 10,300 |
| 2021/07/19 | 1,270 | 1,270 | 1,252 | 1,254 | -16 | -1.3% | 4,800 |
| 2021/07/16 | 1,274 | 1,276 | 1,270 | 1,270 | -4 | -0.3% | 2,700 |
| 2021/07/15 | 1,282 | 1,289 | 1,274 | 1,274 | -7 | -0.5% | 5,500 |
| 2021/07/14 | 1,286 | 1,286 | 1,279 | 1,281 | -5 | -0.4% | 2,700 |
| 2021/07/13 | 1,282 | 1,287 | 1,281 | 1,286 | +8 | +0.6% | 9,000 |
| 2021/07/12 | 1,265 | 1,279 | 1,265 | 1,278 | +17 | +1.3% | 9,700 |
| 2021/07/09 | 1,255 | 1,266 | 1,246 | 1,261 | +4 | +0.3% | 12,300 |
| 2021/07/08 | 1,262 | 1,283 | 1,257 | 1,257 | -4 | -0.3% | 11,600 |
| 2021/07/07 | 1,283 | 1,283 | 1,261 | 1,261 | -22 | -1.7% | 7,200 |
| 2021/07/06 | 1,295 | 1,295 | 1,275 | 1,283 | -12 | -0.9% | 7,100 |
| 2021/07/05 | 1,271 | 1,295 | 1,271 | 1,295 | +24 | +1.9% | 8,400 |
| 2021/07/02 | 1,259 | 1,271 | 1,259 | 1,271 | +14 | +1.1% | 6,700 |
| 2021/07/01 | 1,259 | 1,264 | 1,257 | 1,257 | ±0 | ±0% | 9,600 |
| 2021/06/30 | 1,269 | 1,270 | 1,257 | 1,257 | -8 | -0.6% | 9,300 |
| 2021/06/29 | 1,256 | 1,265 | 1,255 | 1,265 | +8 | +0.6% | 8,700 |
| 2021/06/28 | 1,258 | 1,265 | 1,256 | 1,257 | -1 | -0.1% | 5,700 |
| 2021/06/25 | 1,261 | 1,261 | 1,250 | 1,258 | -3 | -0.2% | 5,200 |
| 2021/06/24 | 1,264 | 1,264 | 1,255 | 1,261 | -1 | -0.1% | 1,600 |
| 2021/06/23 | 1,265 | 1,265 | 1,258 | 1,262 | ±0 | ±0% | 2,400 |
| 2021/06/22 | 1,252 | 1,264 | 1,252 | 1,262 | +27 | +2.2% | 5,600 |
| 2021/06/21 | 1,251 | 1,252 | 1,235 | 1,235 | -22 | -1.8% | 7,700 |
| 2021/06/18 | 1,258 | 1,263 | 1,252 | 1,257 | -1 | -0.1% | 4,800 |
| 2021/06/17 | 1,259 | 1,263 | 1,250 | 1,258 | -1 | -0.1% | 4,900 |
| 2021/06/16 | 1,255 | 1,265 | 1,255 | 1,259 | +6 | +0.5% | 2,400 |
| 2021/06/15 | 1,265 | 1,265 | 1,250 | 1,253 | -15 | -1.2% | 3,400 |
| 2021/06/14 | 1,251 | 1,268 | 1,246 | 1,268 | +17 | +1.4% | 4,600 |
| 2021/06/11 | 1,252 | 1,258 | 1,251 | 1,251 | +10 | +0.8% | 10,400 |
| 2021/06/10 | 1,233 | 1,244 | 1,233 | 1,241 | -4 | -0.3% | 4,000 |
| 2021/06/09 | 1,246 | 1,248 | 1,240 | 1,245 | -1 | -0.1% | 3,100 |
| 2021/06/08 | 1,247 | 1,255 | 1,245 | 1,246 | ±0 | ±0% | 4,100 |
| 2021/06/07 | 1,234 | 1,246 | 1,230 | 1,246 | +17 | +1.4% | 9,600 |
| 2021/06/04 | 1,235 | 1,235 | 1,219 | 1,229 | -2 | -0.2% | 12,100 |
| 2021/06/03 | 1,238 | 1,240 | 1,231 | 1,231 | -7 | -0.6% | 5,100 |
| 2021/06/02 | 1,238 | 1,243 | 1,228 | 1,238 | -1 | -0.1% | 5,900 |
| 2021/06/01 | 1,243 | 1,243 | 1,229 | 1,239 | +1 | +0.1% | 5,400 |
| 2021/05/31 | 1,253 | 1,254 | 1,229 | 1,238 | -7 | -0.6% | 9,100 |
| 2021/05/28 | 1,225 | 1,245 | 1,221 | 1,245 | +26 | +2.1% | 10,000 |
| 2021/05/27 | 1,222 | 1,226 | 1,219 | 1,219 | -3 | -0.2% | 4,500 |
| 2021/05/26 | 1,226 | 1,230 | 1,222 | 1,222 | -7 | -0.6% | 4,100 |
| 2021/05/25 | 1,232 | 1,233 | 1,229 | 1,229 | -3 | -0.2% | 4,700 |
| 2021/05/24 | 1,234 | 1,236 | 1,228 | 1,232 | +9 | +0.7% | 3,800 |
951～
1000
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
