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 |
|---|---|---|---|---|---|---|---|
| 2017/06/16 | 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 |
| 2017/04/13 | 137 | 137 | 136 | 136 | -3 | -2.2% | 92,000 |
| 2017/04/12 | 139 | 139 | 137 | 139 | ±0 | ±0% | 151,000 |
| 2017/04/11 | 139 | 140 | 138 | 139 | ±0 | ±0% | 78,000 |
| 2017/04/10 | 139 | 140 | 138 | 139 | +1 | +0.7% | 65,000 |
| 2017/04/07 | 139 | 140 | 138 | 138 | -1 | -0.7% | 122,000 |
| 2017/04/06 | 140 | 140 | 138 | 139 | -2 | -1.4% | 274,000 |
| 2017/04/05 | 141 | 141 | 140 | 141 | ±0 | ±0% | 68,000 |
2001～
2050
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
