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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,450 | 1,450 | 1,430 | 1,432 | +17 | +1.2% | 9,400 |
| 2017/07/10 | 1,410 | 1,428 | 1,410 | 1,415 | +11 | +0.8% | 7,100 |
| 2017/07/07 | 1,422 | 1,422 | 1,352 | 1,404 | -18 | -1.3% | 20,600 |
| 2017/07/06 | 1,418 | 1,428 | 1,418 | 1,422 | +4 | +0.3% | 6,200 |
| 2017/07/05 | 1,445 | 1,445 | 1,413 | 1,418 | +2 | +0.1% | 5,600 |
| 2017/07/04 | 1,427 | 1,428 | 1,412 | 1,416 | -12 | -0.8% | 6,600 |
| 2017/07/03 | 1,435 | 1,441 | 1,427 | 1,428 | -7 | -0.5% | 9,000 |
| 2017/06/30 | 1,427 | 1,444 | 1,425 | 1,435 | -12 | -0.8% | 13,600 |
| 2017/06/29 | 1,416 | 1,450 | 1,416 | 1,447 | +31 | +2.2% | 22,300 |
| 2017/06/28 | 1,403 | 1,470 | 1,401 | 1,416 | +1,273 | +890.2% | 15,100 |
| 2017/06/27 | 143 | 144 | 143 | 143 | ±0 | ±0% | 53,000 |
| 2017/06/26 | 144 | 144 | 143 | 143 | -1 | -0.7% | 52,000 |
| 2017/06/23 | 145 | 145 | 144 | 144 | -1 | -0.7% | 81,000 |
| 2017/06/22 | 145 | 146 | 144 | 145 | ±0 | ±0% | 112,000 |
| 2017/06/21 | 146 | 146 | 144 | 145 | ±0 | ±0% | 71,000 |
| 2017/06/20 | 145 | 146 | 145 | 145 | ±0 | ±0% | 106,000 |
| 2017/06/19 | 144 | 146 | 144 | 145 | +1 | +0.7% | 66,000 |
| 2017/06/16 | 144 | 145 | 143 | 144 | -1 | -0.7% | 115,000 |
| 2017/06/15 | 145 | 146 | 144 | 145 | ±0 | ±0% | 83,000 |
| 2017/06/14 | 144 | 145 | 144 | 145 | +1 | +0.7% | 52,000 |
| 2017/06/13 | 145 | 146 | 144 | 144 | ±0 | ±0% | 86,000 |
| 2017/06/12 | 143 | 145 | 143 | 144 | ±0 | ±0% | 51,000 |
| 2017/06/09 | 143 | 144 | 143 | 144 | +1 | +0.7% | 87,000 |
| 2017/06/08 | 145 | 145 | 143 | 143 | -2 | -1.4% | 169,000 |
| 2017/06/07 | 145 | 145 | 144 | 145 | +1 | +0.7% | 54,000 |
| 2017/06/06 | 145 | 145 | 143 | 144 | -2 | -1.4% | 194,000 |
| 2017/06/05 | 147 | 147 | 145 | 146 | -1 | -0.7% | 104,000 |
| 2017/06/02 | 145 | 147 | 144 | 147 | +1 | +0.7% | 284,000 |
| 2017/06/01 | 145 | 146 | 143 | 146 | +6 | +4.3% | 476,000 |
| 2017/05/31 | 142 | 142 | 140 | 140 | -2 | -1.4% | 98,000 |
| 2017/05/30 | 141 | 142 | 140 | 142 | +1 | +0.7% | 91,000 |
| 2017/05/29 | 140 | 141 | 140 | 141 | +1 | +0.7% | 73,000 |
| 2017/05/26 | 141 | 142 | 140 | 140 | -1 | -0.7% | 82,000 |
| 2017/05/25 | 142 | 142 | 141 | 141 | -1 | -0.7% | 60,000 |
| 2017/05/24 | 141 | 142 | 141 | 142 | +1 | +0.7% | 90,000 |
| 2017/05/23 | 141 | 141 | 140 | 141 | ±0 | ±0% | 65,000 |
| 2017/05/22 | 140 | 142 | 140 | 141 | +1 | +0.7% | 77,000 |
| 2017/05/19 | 138 | 140 | 138 | 140 | +2 | +1.4% | 96,000 |
| 2017/05/18 | 140 | 141 | 138 | 138 | -3 | -2.1% | 136,000 |
| 2017/05/17 | 142 | 143 | 141 | 141 | -2 | -1.4% | 55,000 |
| 2017/05/16 | 142 | 143 | 141 | 143 | +1 | +0.7% | 101,000 |
| 2017/05/15 | 142 | 143 | 142 | 142 | -1 | -0.7% | 96,000 |
| 2017/05/12 | 143 | 143 | 142 | 143 | -1 | -0.7% | 83,000 |
| 2017/05/11 | 145 | 145 | 143 | 144 | -1 | -0.7% | 101,000 |
| 2017/05/10 | 142 | 145 | 142 | 145 | +2 | +1.4% | 270,000 |
| 2017/05/09 | 142 | 143 | 141 | 143 | ±0 | ±0% | 130,000 |
| 2017/05/08 | 144 | 144 | 142 | 143 | +1 | +0.7% | 143,000 |
| 2017/05/02 | 140 | 142 | 140 | 142 | +4 | +2.9% | 222,000 |
| 2017/05/01 | 138 | 139 | 138 | 138 | ±0 | ±0% | 30,000 |
| 2017/04/28 | 140 | 140 | 138 | 138 | -2 | -1.4% | 94,000 |
1801～
1850
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
