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 |
|---|---|---|---|---|---|---|---|
| 2017/06/27 | 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 |
| 2017/04/27 | 139 | 140 | 138 | 140 | +1 | +0.7% | 124,000 |
| 2017/04/26 | 140 | 140 | 137 | 139 | -1 | -0.7% | 218,000 |
| 2017/04/25 | 139 | 140 | 139 | 140 | +1 | +0.7% | 51,000 |
| 2017/04/24 | 139 | 140 | 138 | 139 | ±0 | ±0% | 87,000 |
| 2017/04/21 | 138 | 139 | 138 | 139 | +2 | +1.5% | 52,000 |
| 2017/04/20 | 138 | 138 | 137 | 137 | -1 | -0.7% | 65,000 |
| 2017/04/19 | 135 | 139 | 135 | 138 | +2 | +1.5% | 129,000 |
| 2017/04/18 | 136 | 137 | 135 | 136 | ±0 | ±0% | 79,000 |
| 2017/04/17 | 133 | 137 | 133 | 136 | -1 | -0.7% | 110,000 |
| 2017/04/14 | 136 | 138 | 134 | 137 | +1 | +0.7% | 218,000 |
1951～
2000
件表示中 / 3726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 | 163,800円 | -1.3% | -29.2% | 6.11% | 1.73倍 | 0.54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 |
| 中村屋 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 199,800円 | +8.6% | -30.0% | 2.00% | 39.66倍 | 0.62倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| イフジ産業 | 194,800円 | +8.7% | -12.1% | 3.44% | 8.68倍 | 1.42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 |
| フルッタフルッタ | 20,200円 | +56.9% | +58.1% | 0.00% | 53.58倍 | 5.44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 |
市場注目の銘柄
チャート関連のコラム
