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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,199 | 1,204 | 1,181 | 1,181 | -27 | -2.2% | 24,700 |
| 2018/12/10 | 1,213 | 1,221 | 1,208 | 1,208 | -10 | -0.8% | 14,200 |
| 2018/12/07 | 1,226 | 1,232 | 1,217 | 1,218 | -12 | -1% | 14,200 |
| 2018/12/06 | 1,233 | 1,239 | 1,225 | 1,230 | -6 | -0.5% | 15,500 |
| 2018/12/05 | 1,229 | 1,243 | 1,226 | 1,236 | +2 | +0.2% | 14,200 |
| 2018/12/04 | 1,270 | 1,270 | 1,225 | 1,234 | -38 | -3% | 17,300 |
| 2018/12/03 | 1,268 | 1,281 | 1,265 | 1,272 | -6 | -0.5% | 11,100 |
| 2018/11/30 | 1,268 | 1,280 | 1,268 | 1,278 | +1 | +0.1% | 9,000 |
| 2018/11/29 | 1,274 | 1,289 | 1,274 | 1,277 | +2 | +0.2% | 8,300 |
| 2018/11/28 | 1,258 | 1,277 | 1,257 | 1,275 | +16 | +1.3% | 7,100 |
| 2018/11/27 | 1,255 | 1,264 | 1,233 | 1,259 | +8 | +0.6% | 10,700 |
| 2018/11/26 | 1,259 | 1,264 | 1,250 | 1,251 | -11 | -0.9% | 5,500 |
| 2018/11/22 | 1,249 | 1,264 | 1,243 | 1,262 | +20 | +1.6% | 6,300 |
| 2018/11/21 | 1,226 | 1,247 | 1,223 | 1,242 | +8 | +0.6% | 6,600 |
| 2018/11/20 | 1,230 | 1,236 | 1,220 | 1,234 | +2 | +0.2% | 8,100 |
| 2018/11/19 | 1,227 | 1,244 | 1,227 | 1,232 | +5 | +0.4% | 4,300 |
| 2018/11/16 | 1,225 | 1,235 | 1,222 | 1,227 | +3 | +0.2% | 3,700 |
| 2018/11/15 | 1,222 | 1,236 | 1,222 | 1,224 | +3 | +0.2% | 5,200 |
| 2018/11/14 | 1,226 | 1,227 | 1,220 | 1,221 | -1 | -0.1% | 10,400 |
| 2018/11/13 | 1,268 | 1,268 | 1,221 | 1,222 | -49 | -3.9% | 16,300 |
| 2018/11/12 | 1,256 | 1,278 | 1,256 | 1,271 | +15 | +1.2% | 3,500 |
| 2018/11/09 | 1,267 | 1,284 | 1,255 | 1,256 | -23 | -1.8% | 17,000 |
| 2018/11/08 | 1,270 | 1,281 | 1,263 | 1,279 | +30 | +2.4% | 9,200 |
| 2018/11/07 | 1,266 | 1,273 | 1,246 | 1,249 | -20 | -1.6% | 10,100 |
| 2018/11/06 | 1,238 | 1,273 | 1,238 | 1,269 | +36 | +2.9% | 11,900 |
| 2018/11/05 | 1,250 | 1,250 | 1,232 | 1,233 | -2 | -0.2% | 12,600 |
| 2018/11/02 | 1,256 | 1,258 | 1,228 | 1,235 | -10 | -0.8% | 14,800 |
| 2018/11/01 | 1,253 | 1,253 | 1,240 | 1,245 | +4 | +0.3% | 8,500 |
| 2018/10/31 | 1,235 | 1,243 | 1,221 | 1,241 | -4 | -0.3% | 17,600 |
| 2018/10/30 | 1,221 | 1,245 | 1,211 | 1,245 | +34 | +2.8% | 21,100 |
| 2018/10/29 | 1,220 | 1,225 | 1,211 | 1,211 | +7 | +0.6% | 5,600 |
| 2018/10/26 | 1,225 | 1,233 | 1,203 | 1,204 | -17 | -1.4% | 14,900 |
| 2018/10/25 | 1,242 | 1,242 | 1,220 | 1,221 | -24 | -1.9% | 17,300 |
| 2018/10/24 | 1,250 | 1,252 | 1,241 | 1,245 | -5 | -0.4% | 8,700 |
| 2018/10/23 | 1,265 | 1,266 | 1,250 | 1,250 | -15 | -1.2% | 14,100 |
| 2018/10/22 | 1,267 | 1,271 | 1,257 | 1,265 | +4 | +0.3% | 3,700 |
| 2018/10/19 | 1,266 | 1,266 | 1,256 | 1,261 | -7 | -0.6% | 6,000 |
| 2018/10/18 | 1,264 | 1,280 | 1,263 | 1,268 | +3 | +0.2% | 7,400 |
| 2018/10/17 | 1,259 | 1,266 | 1,259 | 1,265 | +11 | +0.9% | 5,400 |
| 2018/10/16 | 1,252 | 1,257 | 1,252 | 1,254 | +3 | +0.2% | 12,100 |
| 2018/10/15 | 1,268 | 1,268 | 1,251 | 1,251 | -12 | -1% | 14,700 |
| 2018/10/12 | 1,273 | 1,280 | 1,263 | 1,263 | -10 | -0.8% | 13,300 |
| 2018/10/11 | 1,292 | 1,293 | 1,272 | 1,273 | -28 | -2.2% | 16,000 |
| 2018/10/10 | 1,309 | 1,309 | 1,297 | 1,301 | +3 | +0.2% | 6,600 |
| 2018/10/09 | 1,298 | 1,307 | 1,298 | 1,298 | -9 | -0.7% | 5,700 |
| 2018/10/05 | 1,301 | 1,309 | 1,301 | 1,307 | +4 | +0.3% | 5,900 |
| 2018/10/04 | 1,312 | 1,312 | 1,299 | 1,303 | +5 | +0.4% | 5,000 |
| 2018/10/03 | 1,331 | 1,331 | 1,298 | 1,298 | -32 | -2.4% | 6,800 |
| 2018/10/02 | 1,323 | 1,339 | 1,323 | 1,330 | +9 | +0.7% | 5,700 |
| 2018/10/01 | 1,322 | 1,333 | 1,315 | 1,321 | -6 | -0.5% | 5,900 |
1451～
1500
件表示中 / 3586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 | 144,800円 | +0.1% | +7.9% | 4.14% | 6.06倍 | 0.48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 |
| サンクゼール | 178,200円 | +0.4% | -58.5% | 1.96% | 104.15倍 | 3.56倍 |
|
食のＳＰＡ（製造小売り）。ＦＣ軸に和食材「久世福商店」等。ＥＣ、卸売りも。海外事業を育成 |
| 和弘食 | 567,000円 | +9.3% | +18.4% | 1.43% | 10.59倍 | 1.85倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオと関係緊密。米国でもラーメンスープ生産 |
| ダイショー | 141,200円 | +3.4% | -19.0% | 1.27% | 29.63倍 | 1.40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 |
| イフジ産業 | 165,500円 | +0.6% | +41.6% | 3.20% | 7.96倍 | 1.30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
