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 |
---|---|---|---|---|---|---|---|
2023/12/19 | 1,335 | 1,347 | 1,328 | 1,344 | +11 | +0.8% | 36,600 |
2023/12/18 | 1,340 | 1,347 | 1,320 | 1,333 | -18 | -1.3% | 57,300 |
2023/12/15 | 1,360 | 1,365 | 1,342 | 1,351 | -13 | -1% | 31,200 |
2023/12/14 | 1,388 | 1,391 | 1,358 | 1,364 | -24 | -1.7% | 41,400 |
2023/12/13 | 1,387 | 1,397 | 1,380 | 1,388 | +1 | +0.1% | 24,600 |
2023/12/12 | 1,399 | 1,408 | 1,385 | 1,387 | -7 | -0.5% | 38,600 |
2023/12/11 | 1,387 | 1,421 | 1,363 | 1,394 | +14 | +1% | 75,800 |
2023/12/08 | 1,396 | 1,397 | 1,370 | 1,380 | -27 | -1.9% | 57,000 |
2023/12/07 | 1,419 | 1,429 | 1,407 | 1,407 | -15 | -1.1% | 44,700 |
2023/12/06 | 1,423 | 1,437 | 1,415 | 1,422 | -8 | -0.6% | 40,500 |
2023/12/05 | 1,459 | 1,463 | 1,426 | 1,430 | -31 | -2.1% | 92,200 |
2023/12/04 | 1,451 | 1,469 | 1,448 | 1,461 | +10 | +0.7% | 65,500 |
2023/12/01 | 1,455 | 1,480 | 1,451 | 1,451 | -14 | -1% | 45,700 |
2023/11/30 | 1,470 | 1,470 | 1,433 | 1,465 | -8 | -0.5% | 97,800 |
2023/11/29 | 1,470 | 1,493 | 1,465 | 1,473 | +6 | +0.4% | 66,500 |
2023/11/28 | 1,459 | 1,469 | 1,443 | 1,467 | +4 | +0.3% | 41,600 |
2023/11/27 | 1,426 | 1,463 | 1,425 | 1,463 | +41 | +2.9% | 59,000 |
2023/11/24 | 1,425 | 1,434 | 1,412 | 1,422 | ±0 | ±0% | 35,900 |
2023/11/22 | 1,392 | 1,439 | 1,391 | 1,422 | +30 | +2.2% | 59,900 |
2023/11/21 | 1,430 | 1,430 | 1,376 | 1,392 | -27 | -1.9% | 77,200 |
2023/11/20 | 1,388 | 1,428 | 1,385 | 1,419 | +30 | +2.2% | 79,000 |
2023/11/17 | 1,370 | 1,389 | 1,368 | 1,389 | +11 | +0.8% | 27,500 |
2023/11/16 | 1,350 | 1,378 | 1,342 | 1,378 | +27 | +2% | 35,500 |
2023/11/15 | 1,368 | 1,369 | 1,347 | 1,351 | -7 | -0.5% | 32,300 |
2023/11/14 | 1,343 | 1,364 | 1,343 | 1,358 | +12 | +0.9% | 25,600 |
2023/11/13 | 1,342 | 1,358 | 1,336 | 1,346 | +2 | +0.1% | 43,700 |
2023/11/10 | 1,334 | 1,344 | 1,315 | 1,344 | +5 | +0.4% | 61,000 |
2023/11/09 | 1,347 | 1,356 | 1,329 | 1,339 | +6 | +0.5% | 46,700 |
2023/11/08 | 1,384 | 1,384 | 1,325 | 1,333 | -44 | -3.2% | 103,100 |
2023/11/07 | 1,385 | 1,391 | 1,368 | 1,377 | +13 | +1% | 91,000 |
2023/11/06 | 1,326 | 1,450 | 1,320 | 1,364 | +65 | +5% | 520,700 |
2023/11/02 | 1,324 | 1,328 | 1,293 | 1,299 | -25 | -1.9% | 67,800 |
2023/11/01 | 1,330 | 1,330 | 1,308 | 1,324 | +14 | +1.1% | 81,400 |
2023/10/31 | 1,268 | 1,310 | 1,268 | 1,310 | +45 | +3.6% | 99,700 |
2023/10/30 | 1,265 | 1,287 | 1,259 | 1,265 | +14 | +1.1% | 130,600 |
2023/10/27 | 1,244 | 1,255 | 1,236 | 1,251 | +7 | +0.6% | 43,100 |
2023/10/26 | 1,216 | 1,244 | 1,216 | 1,244 | +28 | +2.3% | 52,400 |
2023/10/25 | 1,215 | 1,229 | 1,211 | 1,216 | +3 | +0.2% | 32,600 |
2023/10/24 | 1,210 | 1,214 | 1,188 | 1,213 | +3 | +0.2% | 37,300 |
2023/10/23 | 1,233 | 1,233 | 1,203 | 1,210 | -22 | -1.8% | 55,800 |
2023/10/20 | 1,245 | 1,245 | 1,211 | 1,232 | +47 | +4% | 160,900 |
2023/10/19 | 1,182 | 1,189 | 1,173 | 1,185 | +3 | +0.3% | 16,100 |
2023/10/18 | 1,175 | 1,184 | 1,170 | 1,182 | +14 | +1.2% | 25,800 |
2023/10/17 | 1,170 | 1,178 | 1,164 | 1,168 | +3 | +0.3% | 21,700 |
2023/10/16 | 1,175 | 1,186 | 1,160 | 1,165 | -10 | -0.9% | 34,100 |
2023/10/13 | 1,190 | 1,190 | 1,167 | 1,175 | -16 | -1.3% | 42,700 |
2023/10/12 | 1,210 | 1,215 | 1,190 | 1,191 | -19 | -1.6% | 30,400 |
2023/10/11 | 1,220 | 1,222 | 1,207 | 1,210 | -5 | -0.4% | 22,200 |
2023/10/10 | 1,192 | 1,220 | 1,192 | 1,215 | +30 | +2.5% | 40,800 |
2023/10/06 | 1,172 | 1,194 | 1,172 | 1,185 | +13 | +1.1% | 18,700 |
101~
150
件表示中 / 3459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 | 138,900円 | -4.0% | -48.3% | 2.88% | 17.66倍 | 0.50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 |
和弘食 | 551,000円 | +12.4% | +20.2% | 1.47% | 10.25倍 | 1.80倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
ピックルスHD | 116,600円 | +1.1% | +0.5% | 2.06% | 12.08倍 | 0.81倍 |
|
漬物業界1位。セブン&アイ向け3割弱。「ご飯がススム」ブランド展開。22年9月に持株会社化 |
一正蒲 | 76,200円 | +15.2% | - | 1.57% | 15.56倍 | 0.99倍 |
|
水産練り製品2位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
ダイショー | 142,400円 | +3.4% | -19.0% | 1.26% | 29.88倍 | 1.44倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム