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 |
|---|---|---|---|---|---|---|---|
| 2024/08/23 | 1,505 | 1,515 | 1,491 | 1,503 | -2 | -0.1% | 22,400 |
| 2024/08/22 | 1,469 | 1,517 | 1,468 | 1,505 | +65 | +4.5% | 42,700 |
| 2024/08/21 | 1,420 | 1,453 | 1,420 | 1,440 | -2 | -0.1% | 16,500 |
| 2024/08/20 | 1,440 | 1,453 | 1,440 | 1,442 | +11 | +0.8% | 16,500 |
| 2024/08/19 | 1,458 | 1,473 | 1,431 | 1,431 | -27 | -1.9% | 26,600 |
| 2024/08/16 | 1,441 | 1,459 | 1,434 | 1,458 | +25 | +1.7% | 21,000 |
| 2024/08/15 | 1,433 | 1,451 | 1,431 | 1,433 | ±0 | ±0% | 20,200 |
| 2024/08/14 | 1,437 | 1,450 | 1,422 | 1,433 | +4 | +0.3% | 30,900 |
| 2024/08/13 | 1,390 | 1,435 | 1,390 | 1,429 | +62 | +4.5% | 54,000 |
| 2024/08/09 | 1,352 | 1,367 | 1,331 | 1,367 | +45 | +3.4% | 48,500 |
| 2024/08/08 | 1,318 | 1,352 | 1,308 | 1,322 | -9 | -0.7% | 30,900 |
| 2024/08/07 | 1,308 | 1,373 | 1,308 | 1,331 | +23 | +1.8% | 38,700 |
| 2024/08/06 | 1,336 | 1,341 | 1,265 | 1,308 | +132 | +11.2% | 77,000 |
| 2024/08/05 | 1,345 | 1,351 | 1,172 | 1,176 | -218 | -15.6% | 241,300 |
| 2024/08/02 | 1,468 | 1,492 | 1,387 | 1,394 | -99 | -6.6% | 150,000 |
| 2024/08/01 | 1,550 | 1,550 | 1,487 | 1,493 | -57 | -3.7% | 84,700 |
| 2024/07/31 | 1,513 | 1,550 | 1,508 | 1,550 | +35 | +2.3% | 37,600 |
| 2024/07/30 | 1,555 | 1,555 | 1,506 | 1,515 | -35 | -2.3% | 120,800 |
| 2024/07/29 | 1,519 | 1,557 | 1,513 | 1,550 | +31 | +2% | 81,500 |
| 2024/07/26 | 1,515 | 1,528 | 1,509 | 1,519 | +4 | +0.3% | 37,600 |
| 2024/07/25 | 1,493 | 1,524 | 1,485 | 1,515 | +6 | +0.4% | 48,900 |
| 2024/07/24 | 1,521 | 1,521 | 1,500 | 1,509 | -14 | -0.9% | 48,200 |
| 2024/07/23 | 1,515 | 1,523 | 1,512 | 1,523 | +10 | +0.7% | 21,500 |
| 2024/07/22 | 1,531 | 1,534 | 1,505 | 1,513 | -22 | -1.4% | 41,000 |
| 2024/07/19 | 1,519 | 1,535 | 1,516 | 1,535 | +10 | +0.7% | 17,500 |
| 2024/07/18 | 1,525 | 1,538 | 1,514 | 1,525 | -13 | -0.8% | 26,600 |
| 2024/07/17 | 1,530 | 1,542 | 1,524 | 1,538 | +8 | +0.5% | 18,900 |
| 2024/07/16 | 1,535 | 1,550 | 1,530 | 1,530 | -4 | -0.3% | 28,800 |
| 2024/07/12 | 1,538 | 1,551 | 1,531 | 1,534 | ±0 | ±0% | 30,200 |
| 2024/07/11 | 1,515 | 1,534 | 1,511 | 1,534 | +19 | +1.3% | 40,400 |
| 2024/07/10 | 1,508 | 1,518 | 1,497 | 1,515 | +1 | +0.1% | 36,300 |
| 2024/07/09 | 1,514 | 1,531 | 1,514 | 1,514 | -7 | -0.5% | 19,600 |
| 2024/07/08 | 1,515 | 1,539 | 1,509 | 1,521 | +6 | +0.4% | 31,900 |
| 2024/07/05 | 1,533 | 1,548 | 1,515 | 1,515 | -17 | -1.1% | 36,900 |
| 2024/07/04 | 1,560 | 1,560 | 1,532 | 1,532 | -13 | -0.8% | 22,500 |
| 2024/07/03 | 1,568 | 1,586 | 1,545 | 1,545 | -27 | -1.7% | 33,900 |
| 2024/07/02 | 1,552 | 1,575 | 1,547 | 1,572 | +20 | +1.3% | 43,600 |
| 2024/07/01 | 1,515 | 1,565 | 1,515 | 1,552 | +60 | +4% | 126,200 |
| 2024/06/28 | 1,516 | 1,521 | 1,492 | 1,492 | -17 | -1.1% | 36,200 |
| 2024/06/27 | 1,499 | 1,511 | 1,480 | 1,509 | +26 | +1.8% | 38,400 |
| 2024/06/26 | 1,488 | 1,506 | 1,470 | 1,483 | -24 | -1.6% | 104,400 |
| 2024/06/25 | 1,512 | 1,535 | 1,465 | 1,507 | +159 | +11.8% | 517,700 |
| 2024/06/24 | 1,329 | 1,356 | 1,327 | 1,348 | +19 | +1.4% | 13,900 |
| 2024/06/21 | 1,341 | 1,343 | 1,329 | 1,329 | -12 | -0.9% | 9,700 |
| 2024/06/20 | 1,328 | 1,341 | 1,328 | 1,341 | +13 | +1% | 6,100 |
| 2024/06/19 | 1,331 | 1,339 | 1,328 | 1,328 | -3 | -0.2% | 6,800 |
| 2024/06/18 | 1,324 | 1,341 | 1,319 | 1,331 | +8 | +0.6% | 18,800 |
| 2024/06/17 | 1,377 | 1,378 | 1,320 | 1,323 | -54 | -3.9% | 57,200 |
| 2024/06/14 | 1,365 | 1,382 | 1,363 | 1,377 | +4 | +0.3% | 8,500 |
| 2024/06/13 | 1,383 | 1,390 | 1,365 | 1,373 | -8 | -0.6% | 12,300 |
201～
250
件表示中 / 3725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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 | 201,200円 | +8.6% | -30.0% | 1.99% | 39.94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 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40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 | 19,500円 | +56.9% | +58.1% | 0.00% | 51.72倍 | 5.26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
