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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,440 | 1,449 | 1,427 | 1,438 | -12 | -0.8% | 14,500 |
| 2017/09/21 | 1,449 | 1,455 | 1,443 | 1,450 | +10 | +0.7% | 7,300 |
| 2017/09/20 | 1,450 | 1,451 | 1,436 | 1,440 | -3 | -0.2% | 10,300 |
| 2017/09/19 | 1,444 | 1,457 | 1,435 | 1,443 | +29 | +2.1% | 24,800 |
| 2017/09/15 | 1,414 | 1,425 | 1,410 | 1,414 | -13 | -0.9% | 21,500 |
| 2017/09/14 | 1,420 | 1,428 | 1,408 | 1,427 | +22 | +1.6% | 18,700 |
| 2017/09/13 | 1,417 | 1,417 | 1,405 | 1,405 | -1 | -0.1% | 4,500 |
| 2017/09/12 | 1,401 | 1,422 | 1,396 | 1,406 | +5 | +0.4% | 19,500 |
| 2017/09/11 | 1,397 | 1,421 | 1,395 | 1,401 | +6 | +0.4% | 9,500 |
| 2017/09/08 | 1,385 | 1,406 | 1,381 | 1,395 | +3 | +0.2% | 15,900 |
| 2017/09/07 | 1,422 | 1,428 | 1,386 | 1,392 | -30 | -2.1% | 16,600 |
| 2017/09/06 | 1,385 | 1,424 | 1,366 | 1,422 | +30 | +2.2% | 28,200 |
| 2017/09/05 | 1,442 | 1,452 | 1,390 | 1,392 | -50 | -3.5% | 33,500 |
| 2017/09/04 | 1,485 | 1,485 | 1,441 | 1,442 | -52 | -3.5% | 25,500 |
| 2017/09/01 | 1,499 | 1,499 | 1,489 | 1,494 | -3 | -0.2% | 16,100 |
| 2017/08/31 | 1,500 | 1,500 | 1,490 | 1,497 | -1 | -0.1% | 15,400 |
| 2017/08/30 | 1,489 | 1,498 | 1,487 | 1,498 | +12 | +0.8% | 24,500 |
| 2017/08/29 | 1,480 | 1,489 | 1,480 | 1,486 | +3 | +0.2% | 8,000 |
| 2017/08/28 | 1,488 | 1,489 | 1,482 | 1,483 | -1 | -0.1% | 5,300 |
| 2017/08/25 | 1,477 | 1,490 | 1,477 | 1,484 | +8 | +0.5% | 8,600 |
| 2017/08/24 | 1,466 | 1,484 | 1,466 | 1,476 | +8 | +0.5% | 6,400 |
| 2017/08/23 | 1,480 | 1,483 | 1,463 | 1,468 | -12 | -0.8% | 16,000 |
| 2017/08/22 | 1,485 | 1,490 | 1,474 | 1,480 | -5 | -0.3% | 11,300 |
| 2017/08/21 | 1,479 | 1,492 | 1,477 | 1,485 | +7 | +0.5% | 16,000 |
| 2017/08/18 | 1,475 | 1,488 | 1,475 | 1,478 | -8 | -0.5% | 18,000 |
| 2017/08/17 | 1,479 | 1,494 | 1,477 | 1,486 | +9 | +0.6% | 28,100 |
| 2017/08/16 | 1,477 | 1,479 | 1,463 | 1,477 | +2 | +0.1% | 19,600 |
| 2017/08/15 | 1,452 | 1,478 | 1,452 | 1,475 | +23 | +1.6% | 16,900 |
| 2017/08/14 | 1,441 | 1,466 | 1,441 | 1,452 | -5 | -0.3% | 14,700 |
| 2017/08/10 | 1,460 | 1,466 | 1,442 | 1,457 | +2 | +0.1% | 24,000 |
| 2017/08/09 | 1,450 | 1,459 | 1,434 | 1,455 | +1 | +0.1% | 22,800 |
| 2017/08/08 | 1,461 | 1,461 | 1,451 | 1,454 | -10 | -0.7% | 20,500 |
| 2017/08/07 | 1,473 | 1,479 | 1,454 | 1,464 | -9 | -0.6% | 28,200 |
| 2017/08/04 | 1,465 | 1,475 | 1,461 | 1,473 | +8 | +0.5% | 43,400 |
| 2017/08/03 | 1,435 | 1,489 | 1,427 | 1,465 | +45 | +3.2% | 129,200 |
| 2017/08/02 | 1,426 | 1,426 | 1,416 | 1,420 | -6 | -0.4% | 8,400 |
| 2017/08/01 | 1,412 | 1,431 | 1,412 | 1,426 | +15 | +1.1% | 12,700 |
| 2017/07/31 | 1,427 | 1,429 | 1,409 | 1,411 | -12 | -0.8% | 17,000 |
| 2017/07/28 | 1,426 | 1,430 | 1,410 | 1,423 | +1 | +0.1% | 20,800 |
| 2017/07/27 | 1,425 | 1,434 | 1,420 | 1,422 | -1 | -0.1% | 18,000 |
| 2017/07/26 | 1,428 | 1,429 | 1,419 | 1,423 | -1 | -0.1% | 16,100 |
| 2017/07/25 | 1,430 | 1,431 | 1,422 | 1,424 | -5 | -0.3% | 7,700 |
| 2017/07/24 | 1,433 | 1,434 | 1,426 | 1,429 | -4 | -0.3% | 3,600 |
| 2017/07/21 | 1,434 | 1,438 | 1,424 | 1,433 | -1 | -0.1% | 7,200 |
| 2017/07/20 | 1,433 | 1,436 | 1,431 | 1,434 | +12 | +0.8% | 3,100 |
| 2017/07/19 | 1,420 | 1,436 | 1,420 | 1,422 | -3 | -0.2% | 9,000 |
| 2017/07/18 | 1,421 | 1,438 | 1,416 | 1,425 | +2 | +0.1% | 10,600 |
| 2017/07/14 | 1,421 | 1,432 | 1,415 | 1,423 | -1 | -0.1% | 5,000 |
| 2017/07/13 | 1,437 | 1,445 | 1,417 | 1,424 | +1 | +0.1% | 8,900 |
| 2017/07/12 | 1,433 | 1,434 | 1,423 | 1,423 | -9 | -0.6% | 6,300 |
1751～
1800
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
