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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,329 | 1,335 | 1,321 | 1,327 | +15 | +1.1% | 8,400 |
| 2018/09/27 | 1,327 | 1,337 | 1,311 | 1,312 | -11 | -0.8% | 10,900 |
| 2018/09/26 | 1,320 | 1,325 | 1,314 | 1,323 | -10 | -0.8% | 7,000 |
| 2018/09/25 | 1,292 | 1,333 | 1,287 | 1,333 | +49 | +3.8% | 17,600 |
| 2018/09/21 | 1,301 | 1,314 | 1,284 | 1,284 | -16 | -1.2% | 11,100 |
| 2018/09/20 | 1,296 | 1,300 | 1,294 | 1,300 | +10 | +0.8% | 5,600 |
| 2018/09/19 | 1,280 | 1,294 | 1,280 | 1,290 | +11 | +0.9% | 10,300 |
| 2018/09/18 | 1,270 | 1,282 | 1,269 | 1,279 | +14 | +1.1% | 9,000 |
| 2018/09/14 | 1,256 | 1,266 | 1,256 | 1,265 | ±0 | ±0% | 19,300 |
| 2018/09/13 | 1,261 | 1,270 | 1,260 | 1,265 | +4 | +0.3% | 15,400 |
| 2018/09/12 | 1,276 | 1,276 | 1,258 | 1,261 | -15 | -1.2% | 4,600 |
| 2018/09/11 | 1,273 | 1,276 | 1,265 | 1,276 | +4 | +0.3% | 9,500 |
| 2018/09/10 | 1,264 | 1,278 | 1,264 | 1,272 | +8 | +0.6% | 10,500 |
| 2018/09/07 | 1,263 | 1,264 | 1,255 | 1,264 | ±0 | ±0% | 9,700 |
| 2018/09/06 | 1,279 | 1,279 | 1,258 | 1,264 | -15 | -1.2% | 12,700 |
| 2018/09/05 | 1,286 | 1,286 | 1,277 | 1,279 | -1 | -0.1% | 7,300 |
| 2018/09/04 | 1,282 | 1,283 | 1,274 | 1,280 | +1 | +0.1% | 4,800 |
| 2018/09/03 | 1,294 | 1,294 | 1,278 | 1,279 | -16 | -1.2% | 6,000 |
| 2018/08/31 | 1,304 | 1,308 | 1,295 | 1,295 | -20 | -1.5% | 7,700 |
| 2018/08/30 | 1,309 | 1,320 | 1,305 | 1,315 | +2 | +0.2% | 8,300 |
| 2018/08/29 | 1,311 | 1,317 | 1,306 | 1,313 | +14 | +1.1% | 7,400 |
| 2018/08/28 | 1,289 | 1,307 | 1,289 | 1,299 | +20 | +1.6% | 12,800 |
| 2018/08/27 | 1,272 | 1,280 | 1,270 | 1,279 | +8 | +0.6% | 11,600 |
| 2018/08/24 | 1,279 | 1,279 | 1,262 | 1,271 | +4 | +0.3% | 11,300 |
| 2018/08/23 | 1,274 | 1,276 | 1,266 | 1,267 | -7 | -0.5% | 13,200 |
| 2018/08/22 | 1,273 | 1,279 | 1,273 | 1,274 | +1 | +0.1% | 3,400 |
| 2018/08/21 | 1,285 | 1,285 | 1,270 | 1,273 | -11 | -0.9% | 9,800 |
| 2018/08/20 | 1,284 | 1,291 | 1,282 | 1,284 | -2 | -0.2% | 7,800 |
| 2018/08/17 | 1,287 | 1,292 | 1,284 | 1,286 | -1 | -0.1% | 5,300 |
| 2018/08/16 | 1,297 | 1,297 | 1,284 | 1,287 | -11 | -0.8% | 8,700 |
| 2018/08/15 | 1,300 | 1,308 | 1,296 | 1,298 | -5 | -0.4% | 7,600 |
| 2018/08/14 | 1,301 | 1,311 | 1,291 | 1,303 | -10 | -0.8% | 13,100 |
| 2018/08/13 | 1,308 | 1,338 | 1,297 | 1,313 | +5 | +0.4% | 14,400 |
| 2018/08/10 | 1,322 | 1,328 | 1,308 | 1,308 | -17 | -1.3% | 7,000 |
| 2018/08/09 | 1,329 | 1,335 | 1,323 | 1,325 | -10 | -0.7% | 6,200 |
| 2018/08/08 | 1,331 | 1,341 | 1,331 | 1,335 | -8 | -0.6% | 3,500 |
| 2018/08/07 | 1,340 | 1,344 | 1,331 | 1,343 | +9 | +0.7% | 4,600 |
| 2018/08/06 | 1,334 | 1,353 | 1,333 | 1,334 | -6 | -0.4% | 5,400 |
| 2018/08/03 | 1,334 | 1,353 | 1,323 | 1,340 | +9 | +0.7% | 16,100 |
| 2018/08/02 | 1,370 | 1,386 | 1,324 | 1,331 | -39 | -2.8% | 14,200 |
| 2018/08/01 | 1,379 | 1,379 | 1,365 | 1,370 | -9 | -0.7% | 3,900 |
| 2018/07/31 | 1,396 | 1,399 | 1,363 | 1,379 | -14 | -1% | 13,100 |
| 2018/07/30 | 1,380 | 1,393 | 1,372 | 1,393 | +12 | +0.9% | 13,000 |
| 2018/07/27 | 1,364 | 1,382 | 1,358 | 1,381 | +30 | +2.2% | 8,300 |
| 2018/07/26 | 1,342 | 1,359 | 1,342 | 1,351 | +9 | +0.7% | 8,200 |
| 2018/07/25 | 1,342 | 1,348 | 1,341 | 1,342 | ±0 | ±0% | 3,100 |
| 2018/07/24 | 1,348 | 1,349 | 1,342 | 1,342 | -3 | -0.2% | 2,900 |
| 2018/07/23 | 1,334 | 1,349 | 1,334 | 1,345 | +5 | +0.4% | 5,100 |
| 2018/07/20 | 1,346 | 1,346 | 1,333 | 1,340 | -7 | -0.5% | 3,100 |
| 2018/07/19 | 1,349 | 1,361 | 1,341 | 1,347 | -2 | -0.1% | 2,600 |
1501～
1550
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
