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 |
|---|---|---|---|---|---|---|---|
| 2019/07/05 | 1,097 | 1,113 | 1,097 | 1,107 | +14 | +1.3% | 8,500 |
| 2019/07/04 | 1,088 | 1,097 | 1,080 | 1,093 | +4 | +0.4% | 4,800 |
| 2019/07/03 | 1,088 | 1,089 | 1,081 | 1,089 | +10 | +0.9% | 3,400 |
| 2019/07/02 | 1,082 | 1,089 | 1,073 | 1,079 | -9 | -0.8% | 11,100 |
| 2019/07/01 | 1,069 | 1,088 | 1,060 | 1,088 | +39 | +3.7% | 7,500 |
| 2019/06/28 | 1,058 | 1,073 | 1,049 | 1,049 | -11 | -1% | 8,100 |
| 2019/06/27 | 1,055 | 1,075 | 1,055 | 1,060 | +5 | +0.5% | 5,600 |
| 2019/06/26 | 1,063 | 1,077 | 1,055 | 1,055 | -18 | -1.7% | 8,100 |
| 2019/06/25 | 1,063 | 1,076 | 1,063 | 1,073 | +10 | +0.9% | 2,900 |
| 2019/06/24 | 1,060 | 1,070 | 1,053 | 1,063 | +5 | +0.5% | 2,400 |
| 2019/06/21 | 1,064 | 1,069 | 1,058 | 1,058 | -9 | -0.8% | 2,400 |
| 2019/06/20 | 1,075 | 1,075 | 1,060 | 1,067 | -2 | -0.2% | 3,500 |
| 2019/06/19 | 1,048 | 1,069 | 1,048 | 1,069 | +25 | +2.4% | 6,100 |
| 2019/06/18 | 1,054 | 1,066 | 1,044 | 1,044 | -11 | -1% | 7,800 |
| 2019/06/17 | 1,062 | 1,065 | 1,053 | 1,055 | -12 | -1.1% | 6,500 |
| 2019/06/14 | 1,095 | 1,095 | 1,066 | 1,067 | -25 | -2.3% | 8,600 |
| 2019/06/13 | 1,086 | 1,095 | 1,081 | 1,092 | +6 | +0.6% | 6,500 |
| 2019/06/12 | 1,119 | 1,119 | 1,086 | 1,086 | -30 | -2.7% | 8,300 |
| 2019/06/11 | 1,116 | 1,120 | 1,093 | 1,116 | -4 | -0.4% | 14,800 |
| 2019/06/10 | 1,127 | 1,127 | 1,110 | 1,120 | +3 | +0.3% | 3,900 |
| 2019/06/07 | 1,119 | 1,122 | 1,111 | 1,117 | -4 | -0.4% | 4,000 |
| 2019/06/06 | 1,125 | 1,125 | 1,118 | 1,121 | +6 | +0.5% | 2,200 |
| 2019/06/05 | 1,119 | 1,127 | 1,104 | 1,115 | +12 | +1.1% | 7,500 |
| 2019/06/04 | 1,100 | 1,103 | 1,092 | 1,103 | +3 | +0.3% | 3,800 |
| 2019/06/03 | 1,103 | 1,106 | 1,100 | 1,100 | -19 | -1.7% | 4,500 |
| 2019/05/31 | 1,137 | 1,137 | 1,116 | 1,119 | -16 | -1.4% | 8,400 |
| 2019/05/30 | 1,130 | 1,138 | 1,120 | 1,135 | +6 | +0.5% | 5,800 |
| 2019/05/29 | 1,101 | 1,139 | 1,100 | 1,129 | +28 | +2.5% | 12,100 |
| 2019/05/28 | 1,120 | 1,122 | 1,101 | 1,101 | -16 | -1.4% | 4,400 |
| 2019/05/27 | 1,129 | 1,129 | 1,115 | 1,117 | -12 | -1.1% | 2,800 |
| 2019/05/24 | 1,120 | 1,130 | 1,108 | 1,129 | +8 | +0.7% | 3,500 |
| 2019/05/23 | 1,116 | 1,127 | 1,108 | 1,121 | +11 | +1% | 6,100 |
| 2019/05/22 | 1,140 | 1,140 | 1,110 | 1,110 | -39 | -3.4% | 11,700 |
| 2019/05/21 | 1,139 | 1,159 | 1,137 | 1,149 | +10 | +0.9% | 7,400 |
| 2019/05/20 | 1,139 | 1,139 | 1,135 | 1,139 | +7 | +0.6% | 2,100 |
| 2019/05/17 | 1,139 | 1,139 | 1,128 | 1,132 | -1 | -0.1% | 4,600 |
| 2019/05/16 | 1,121 | 1,138 | 1,114 | 1,133 | +17 | +1.5% | 5,600 |
| 2019/05/15 | 1,133 | 1,133 | 1,107 | 1,116 | -18 | -1.6% | 9,000 |
| 2019/05/14 | 1,119 | 1,134 | 1,108 | 1,134 | ±0 | ±0% | 7,100 |
| 2019/05/13 | 1,101 | 1,140 | 1,101 | 1,134 | +17 | +1.5% | 12,600 |
| 2019/05/10 | 1,101 | 1,149 | 1,101 | 1,117 | +17 | +1.5% | 11,400 |
| 2019/05/09 | 1,128 | 1,147 | 1,100 | 1,100 | -27 | -2.4% | 9,800 |
| 2019/05/08 | 1,142 | 1,151 | 1,125 | 1,127 | -21 | -1.8% | 8,000 |
| 2019/05/07 | 1,178 | 1,178 | 1,148 | 1,148 | -27 | -2.3% | 9,300 |
| 2019/04/26 | 1,183 | 1,183 | 1,169 | 1,175 | -3 | -0.3% | 8,600 |
| 2019/04/25 | 1,168 | 1,184 | 1,161 | 1,178 | +10 | +0.9% | 9,900 |
| 2019/04/24 | 1,168 | 1,182 | 1,168 | 1,168 | +8 | +0.7% | 11,200 |
| 2019/04/23 | 1,142 | 1,204 | 1,129 | 1,160 | +16 | +1.4% | 36,200 |
| 2019/04/22 | 1,138 | 1,146 | 1,137 | 1,144 | -2 | -0.2% | 3,300 |
| 2019/04/19 | 1,159 | 1,161 | 1,131 | 1,146 | -14 | -1.2% | 5,900 |
1501～
1550
件表示中 / 3770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 | 213,800円 | -1.3% | -29.2% | 4.68% | 2.25倍 | 0.55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 |
| ＳＴＩフードＨ | 129,900円 | +12.4% | +2.8% | 3.08% | 9.62倍 | 2.46倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 357,500円 | +3.7% | -6.0% | 4.06% | 12.56倍 | 0.62倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。ＤＯＥ基準に還元 |
| ヨシムラフード | 88,500円 | +4.5% | -31.8% | 0.00% | 18.86倍 | 1.91倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
| イフジ産業 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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
