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 |
|---|---|---|---|---|---|---|---|
| 2019/04/18 | 1,150 | 1,163 | 1,142 | 1,160 | +9 | +0.8% | 6,500 |
| 2019/04/17 | 1,146 | 1,151 | 1,141 | 1,151 | +5 | +0.4% | 2,100 |
| 2019/04/16 | 1,140 | 1,155 | 1,140 | 1,146 | -24 | -2.1% | 10,200 |
| 2019/04/15 | 1,168 | 1,175 | 1,139 | 1,170 | +29 | +2.5% | 9,100 |
| 2019/04/12 | 1,142 | 1,144 | 1,136 | 1,141 | +6 | +0.5% | 3,100 |
| 2019/04/11 | 1,128 | 1,135 | 1,122 | 1,135 | +7 | +0.6% | 2,100 |
| 2019/04/10 | 1,130 | 1,144 | 1,128 | 1,128 | -6 | -0.5% | 1,900 |
| 2019/04/09 | 1,152 | 1,153 | 1,122 | 1,134 | -24 | -2.1% | 5,300 |
| 2019/04/08 | 1,159 | 1,163 | 1,145 | 1,158 | -2 | -0.2% | 5,300 |
| 2019/04/05 | 1,167 | 1,167 | 1,149 | 1,160 | +13 | +1.1% | 9,100 |
| 2019/04/04 | 1,128 | 1,150 | 1,128 | 1,147 | +12 | +1.1% | 6,800 |
| 2019/04/03 | 1,127 | 1,135 | 1,117 | 1,135 | +8 | +0.7% | 6,100 |
| 2019/04/02 | 1,135 | 1,142 | 1,116 | 1,127 | -1 | -0.1% | 7,900 |
| 2019/04/01 | 1,125 | 1,135 | 1,123 | 1,128 | +5 | +0.4% | 16,400 |
| 2019/03/29 | 1,118 | 1,124 | 1,092 | 1,123 | +32 | +2.9% | 33,200 |
| 2019/03/28 | 1,099 | 1,109 | 1,079 | 1,091 | -23 | -2.1% | 15,000 |
| 2019/03/27 | 1,098 | 1,125 | 1,098 | 1,114 | +14 | +1.3% | 17,400 |
| 2019/03/26 | 1,047 | 1,100 | 1,047 | 1,100 | +59 | +5.7% | 19,700 |
| 2019/03/25 | 1,040 | 1,052 | 1,038 | 1,041 | -26 | -2.4% | 8,000 |
| 2019/03/22 | 1,057 | 1,070 | 1,056 | 1,067 | +17 | +1.6% | 6,600 |
| 2019/03/20 | 1,050 | 1,063 | 1,039 | 1,050 | +1 | +0.1% | 8,900 |
| 2019/03/19 | 1,066 | 1,078 | 1,023 | 1,049 | -17 | -1.6% | 14,300 |
| 2019/03/18 | 1,072 | 1,081 | 1,063 | 1,066 | -1 | -0.1% | 9,000 |
| 2019/03/15 | 1,064 | 1,088 | 1,064 | 1,067 | +3 | +0.3% | 12,200 |
| 2019/03/14 | 1,072 | 1,072 | 1,061 | 1,064 | +1 | +0.1% | 6,400 |
| 2019/03/13 | 1,087 | 1,096 | 1,062 | 1,063 | -36 | -3.3% | 5,500 |
| 2019/03/12 | 1,062 | 1,099 | 1,062 | 1,099 | +37 | +3.5% | 10,300 |
| 2019/03/11 | 1,054 | 1,062 | 1,054 | 1,062 | +2 | +0.2% | 5,500 |
| 2019/03/08 | 1,074 | 1,074 | 1,053 | 1,060 | -23 | -2.1% | 12,000 |
| 2019/03/07 | 1,068 | 1,085 | 1,068 | 1,083 | +3 | +0.3% | 10,800 |
| 2019/03/06 | 1,087 | 1,095 | 1,078 | 1,080 | -10 | -0.9% | 7,200 |
| 2019/03/05 | 1,090 | 1,093 | 1,075 | 1,090 | +1 | +0.1% | 8,000 |
| 2019/03/04 | 1,083 | 1,092 | 1,082 | 1,089 | +7 | +0.6% | 5,300 |
| 2019/03/01 | 1,085 | 1,087 | 1,073 | 1,082 | -3 | -0.3% | 9,900 |
| 2019/02/28 | 1,096 | 1,096 | 1,081 | 1,085 | -6 | -0.5% | 8,300 |
| 2019/02/27 | 1,078 | 1,096 | 1,078 | 1,091 | +13 | +1.2% | 7,400 |
| 2019/02/26 | 1,074 | 1,087 | 1,067 | 1,078 | +8 | +0.7% | 5,200 |
| 2019/02/25 | 1,066 | 1,075 | 1,056 | 1,070 | +12 | +1.1% | 10,500 |
| 2019/02/22 | 1,065 | 1,065 | 1,053 | 1,058 | -7 | -0.7% | 3,100 |
| 2019/02/21 | 1,065 | 1,081 | 1,045 | 1,065 | ±0 | ±0% | 8,400 |
| 2019/02/20 | 1,070 | 1,078 | 1,059 | 1,065 | -5 | -0.5% | 4,600 |
| 2019/02/19 | 1,056 | 1,072 | 1,056 | 1,070 | +22 | +2.1% | 6,400 |
| 2019/02/18 | 1,047 | 1,056 | 1,039 | 1,048 | +20 | +1.9% | 12,900 |
| 2019/02/15 | 1,013 | 1,031 | 1,013 | 1,028 | +10 | +1% | 9,100 |
| 2019/02/14 | 1,031 | 1,053 | 1,015 | 1,018 | -2 | -0.2% | 19,100 |
| 2019/02/13 | 1,023 | 1,070 | 1,009 | 1,020 | +12 | +1.2% | 18,500 |
| 2019/02/12 | 1,024 | 1,048 | 1,001 | 1,008 | -21 | -2% | 22,500 |
| 2019/02/08 | 1,035 | 1,052 | 1,027 | 1,029 | -19 | -1.8% | 9,600 |
| 2019/02/07 | 1,047 | 1,048 | 1,038 | 1,048 | -3 | -0.3% | 4,500 |
| 2019/02/06 | 1,053 | 1,058 | 1,041 | 1,051 | -3 | -0.3% | 8,000 |
1551～
1600
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
