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 |
|---|---|---|---|---|---|---|---|
| 2021/05/21 | 1,239 | 1,239 | 1,223 | 1,223 | -9 | -0.7% | 3,000 |
| 2021/05/20 | 1,223 | 1,238 | 1,223 | 1,232 | +2 | +0.2% | 6,700 |
| 2021/05/19 | 1,237 | 1,238 | 1,230 | 1,230 | -6 | -0.5% | 4,900 |
| 2021/05/18 | 1,236 | 1,238 | 1,229 | 1,236 | +4 | +0.3% | 5,200 |
| 2021/05/17 | 1,236 | 1,237 | 1,231 | 1,232 | +8 | +0.7% | 3,300 |
| 2021/05/14 | 1,226 | 1,238 | 1,223 | 1,224 | +7 | +0.6% | 5,300 |
| 2021/05/13 | 1,215 | 1,229 | 1,215 | 1,217 | -6 | -0.5% | 5,700 |
| 2021/05/12 | 1,224 | 1,231 | 1,211 | 1,223 | +7 | +0.6% | 8,000 |
| 2021/05/11 | 1,229 | 1,229 | 1,216 | 1,216 | -14 | -1.1% | 6,900 |
| 2021/05/10 | 1,230 | 1,235 | 1,229 | 1,230 | +4 | +0.3% | 3,600 |
| 2021/05/07 | 1,233 | 1,242 | 1,223 | 1,226 | +13 | +1.1% | 11,100 |
| 2021/05/06 | 1,227 | 1,228 | 1,213 | 1,213 | +1 | +0.1% | 5,700 |
| 2021/04/30 | 1,219 | 1,224 | 1,212 | 1,212 | +2 | +0.2% | 8,000 |
| 2021/04/28 | 1,219 | 1,219 | 1,210 | 1,210 | -3 | -0.2% | 8,600 |
| 2021/04/27 | 1,212 | 1,219 | 1,212 | 1,213 | +2 | +0.2% | 3,500 |
| 2021/04/26 | 1,219 | 1,219 | 1,210 | 1,211 | ±0 | ±0% | 1,900 |
| 2021/04/23 | 1,210 | 1,215 | 1,208 | 1,211 | +2 | +0.2% | 2,700 |
| 2021/04/22 | 1,211 | 1,211 | 1,205 | 1,209 | +11 | +0.9% | 2,900 |
| 2021/04/21 | 1,200 | 1,206 | 1,196 | 1,198 | -3 | -0.2% | 10,700 |
| 2021/04/20 | 1,207 | 1,209 | 1,201 | 1,201 | -10 | -0.8% | 8,400 |
| 2021/04/19 | 1,204 | 1,224 | 1,200 | 1,211 | -23 | -1.9% | 29,500 |
| 2021/04/16 | 1,245 | 1,251 | 1,231 | 1,234 | -8 | -0.6% | 6,200 |
| 2021/04/15 | 1,270 | 1,271 | 1,242 | 1,242 | -28 | -2.2% | 8,400 |
| 2021/04/14 | 1,264 | 1,270 | 1,262 | 1,270 | +10 | +0.8% | 2,800 |
| 2021/04/13 | 1,265 | 1,271 | 1,260 | 1,260 | -4 | -0.3% | 3,800 |
| 2021/04/12 | 1,270 | 1,271 | 1,263 | 1,264 | -6 | -0.5% | 3,800 |
| 2021/04/09 | 1,270 | 1,283 | 1,270 | 1,270 | +4 | +0.3% | 3,600 |
| 2021/04/08 | 1,290 | 1,291 | 1,266 | 1,266 | -27 | -2.1% | 6,400 |
| 2021/04/07 | 1,276 | 1,293 | 1,276 | 1,293 | +22 | +1.7% | 3,700 |
| 2021/04/06 | 1,291 | 1,291 | 1,271 | 1,271 | -10 | -0.8% | 8,800 |
| 2021/04/05 | 1,295 | 1,295 | 1,273 | 1,281 | -11 | -0.9% | 11,200 |
| 2021/04/02 | 1,274 | 1,292 | 1,272 | 1,292 | +27 | +2.1% | 8,500 |
| 2021/04/01 | 1,296 | 1,296 | 1,265 | 1,265 | -30 | -2.3% | 8,600 |
| 2021/03/31 | 1,310 | 1,310 | 1,287 | 1,295 | -5 | -0.4% | 29,600 |
| 2021/03/30 | 1,290 | 1,310 | 1,282 | 1,300 | +11 | +0.9% | 21,400 |
| 2021/03/29 | 1,274 | 1,289 | 1,266 | 1,289 | +32 | +2.5% | 22,800 |
| 2021/03/26 | 1,250 | 1,257 | 1,249 | 1,257 | +8 | +0.6% | 6,900 |
| 2021/03/25 | 1,242 | 1,256 | 1,242 | 1,249 | +7 | +0.6% | 6,500 |
| 2021/03/24 | 1,267 | 1,268 | 1,240 | 1,242 | -33 | -2.6% | 8,500 |
| 2021/03/23 | 1,290 | 1,290 | 1,269 | 1,275 | -10 | -0.8% | 10,300 |
| 2021/03/22 | 1,280 | 1,294 | 1,268 | 1,285 | +5 | +0.4% | 19,100 |
| 2021/03/19 | 1,270 | 1,280 | 1,263 | 1,280 | +3 | +0.2% | 12,500 |
| 2021/03/18 | 1,246 | 1,280 | 1,244 | 1,277 | +31 | +2.5% | 24,600 |
| 2021/03/17 | 1,247 | 1,247 | 1,240 | 1,246 | -1 | -0.1% | 3,700 |
| 2021/03/16 | 1,248 | 1,248 | 1,239 | 1,247 | +2 | +0.2% | 7,700 |
| 2021/03/15 | 1,232 | 1,245 | 1,225 | 1,245 | +16 | +1.3% | 11,300 |
| 2021/03/12 | 1,243 | 1,243 | 1,226 | 1,229 | -13 | -1% | 11,200 |
| 2021/03/11 | 1,230 | 1,242 | 1,230 | 1,242 | +13 | +1.1% | 12,900 |
| 2021/03/10 | 1,220 | 1,230 | 1,220 | 1,229 | +9 | +0.7% | 8,700 |
| 2021/03/09 | 1,209 | 1,220 | 1,205 | 1,220 | +14 | +1.2% | 10,200 |
1001～
1050
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
