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 |
---|---|---|---|---|---|---|---|
2017/11/10 | 1,473 | 1,489 | 1,470 | 1,489 | -4 | -0.3% | 14,000 |
2017/11/09 | 1,491 | 1,500 | 1,477 | 1,493 | -1 | -0.1% | 20,000 |
2017/11/08 | 1,480 | 1,503 | 1,479 | 1,494 | +9 | +0.6% | 16,100 |
2017/11/07 | 1,479 | 1,489 | 1,475 | 1,485 | +6 | +0.4% | 14,200 |
2017/11/06 | 1,470 | 1,488 | 1,468 | 1,479 | +1 | +0.1% | 18,400 |
2017/11/02 | 1,517 | 1,517 | 1,466 | 1,478 | -39 | -2.6% | 23,700 |
2017/11/01 | 1,500 | 1,520 | 1,496 | 1,517 | +21 | +1.4% | 30,500 |
2017/10/31 | 1,496 | 1,498 | 1,489 | 1,496 | -3 | -0.2% | 11,900 |
2017/10/30 | 1,492 | 1,499 | 1,483 | 1,499 | +9 | +0.6% | 43,700 |
2017/10/27 | 1,486 | 1,490 | 1,484 | 1,490 | +6 | +0.4% | 12,000 |
2017/10/26 | 1,477 | 1,485 | 1,477 | 1,484 | +5 | +0.3% | 13,500 |
2017/10/25 | 1,488 | 1,488 | 1,474 | 1,479 | -2 | -0.1% | 12,000 |
2017/10/24 | 1,479 | 1,487 | 1,473 | 1,481 | +5 | +0.3% | 11,100 |
2017/10/23 | 1,466 | 1,477 | 1,466 | 1,476 | +10 | +0.7% | 5,700 |
2017/10/20 | 1,463 | 1,470 | 1,463 | 1,466 | -4 | -0.3% | 8,300 |
2017/10/19 | 1,479 | 1,480 | 1,462 | 1,470 | -9 | -0.6% | 9,000 |
2017/10/18 | 1,482 | 1,483 | 1,473 | 1,479 | +1 | +0.1% | 5,800 |
2017/10/17 | 1,472 | 1,480 | 1,471 | 1,478 | +5 | +0.3% | 7,100 |
2017/10/16 | 1,472 | 1,475 | 1,459 | 1,473 | +1 | +0.1% | 7,300 |
2017/10/13 | 1,465 | 1,480 | 1,459 | 1,472 | +9 | +0.6% | 11,900 |
2017/10/12 | 1,469 | 1,469 | 1,454 | 1,463 | +3 | +0.2% | 11,800 |
2017/10/11 | 1,460 | 1,466 | 1,456 | 1,460 | ±0 | ±0% | 7,600 |
2017/10/10 | 1,459 | 1,460 | 1,453 | 1,460 | +5 | +0.3% | 6,600 |
2017/10/06 | 1,463 | 1,470 | 1,453 | 1,455 | +1 | +0.1% | 13,000 |
2017/10/05 | 1,461 | 1,467 | 1,454 | 1,454 | -7 | -0.5% | 7,000 |
2017/10/04 | 1,473 | 1,473 | 1,461 | 1,461 | -12 | -0.8% | 7,600 |
2017/10/03 | 1,478 | 1,489 | 1,469 | 1,473 | -2 | -0.1% | 14,200 |
2017/10/02 | 1,475 | 1,476 | 1,460 | 1,475 | +3 | +0.2% | 15,800 |
2017/09/29 | 1,472 | 1,474 | 1,461 | 1,472 | +6 | +0.4% | 10,000 |
2017/09/28 | 1,461 | 1,469 | 1,458 | 1,466 | +1 | +0.1% | 8,000 |
2017/09/27 | 1,471 | 1,475 | 1,456 | 1,465 | -7 | -0.5% | 11,100 |
2017/09/26 | 1,454 | 1,472 | 1,449 | 1,472 | +18 | +1.2% | 16,900 |
2017/09/25 | 1,438 | 1,467 | 1,434 | 1,454 | +16 | +1.1% | 13,700 |
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 |
1901~
1950
件表示中 / 3769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 | 216,300円 | -1.3% | -29.2% | 4.62% | 2.28倍 | 0.56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 |
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 |
フルッタフルッタ | 28,400円 | +56.9% | +58.1% | 0.00% | 75.33倍 | 7.65倍 |
|
アサイーなどアマゾンフルーツの輸入・加工販売が柱。現地農協と契約して調達、冷凍品で輸入 |
ヨシムラフード | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94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 | 234,500円 | +8.7% | -12.1% | 2.86% | 10.46倍 | 1.71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