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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 1,368 | 1,369 | 1,347 | 1,351 | -7 | -0.5% | 32,300 |
| 2023/11/14 | 1,343 | 1,364 | 1,343 | 1,358 | +12 | +0.9% | 25,600 |
| 2023/11/13 | 1,342 | 1,358 | 1,336 | 1,346 | +2 | +0.1% | 43,700 |
| 2023/11/10 | 1,334 | 1,344 | 1,315 | 1,344 | +5 | +0.4% | 61,000 |
| 2023/11/09 | 1,347 | 1,356 | 1,329 | 1,339 | +6 | +0.5% | 46,700 |
| 2023/11/08 | 1,384 | 1,384 | 1,325 | 1,333 | -44 | -3.2% | 103,100 |
| 2023/11/07 | 1,385 | 1,391 | 1,368 | 1,377 | +13 | +1% | 91,000 |
| 2023/11/06 | 1,326 | 1,450 | 1,320 | 1,364 | +65 | +5% | 520,700 |
| 2023/11/02 | 1,324 | 1,328 | 1,293 | 1,299 | -25 | -1.9% | 67,800 |
| 2023/11/01 | 1,330 | 1,330 | 1,308 | 1,324 | +14 | +1.1% | 81,400 |
| 2023/10/31 | 1,268 | 1,310 | 1,268 | 1,310 | +45 | +3.6% | 99,700 |
| 2023/10/30 | 1,265 | 1,287 | 1,259 | 1,265 | +14 | +1.1% | 130,600 |
| 2023/10/27 | 1,244 | 1,255 | 1,236 | 1,251 | +7 | +0.6% | 43,100 |
| 2023/10/26 | 1,216 | 1,244 | 1,216 | 1,244 | +28 | +2.3% | 52,400 |
| 2023/10/25 | 1,215 | 1,229 | 1,211 | 1,216 | +3 | +0.2% | 32,600 |
| 2023/10/24 | 1,210 | 1,214 | 1,188 | 1,213 | +3 | +0.2% | 37,300 |
| 2023/10/23 | 1,233 | 1,233 | 1,203 | 1,210 | -22 | -1.8% | 55,800 |
| 2023/10/20 | 1,245 | 1,245 | 1,211 | 1,232 | +47 | +4% | 160,900 |
| 2023/10/19 | 1,182 | 1,189 | 1,173 | 1,185 | +3 | +0.3% | 16,100 |
| 2023/10/18 | 1,175 | 1,184 | 1,170 | 1,182 | +14 | +1.2% | 25,800 |
| 2023/10/17 | 1,170 | 1,178 | 1,164 | 1,168 | +3 | +0.3% | 21,700 |
| 2023/10/16 | 1,175 | 1,186 | 1,160 | 1,165 | -10 | -0.9% | 34,100 |
| 2023/10/13 | 1,190 | 1,190 | 1,167 | 1,175 | -16 | -1.3% | 42,700 |
| 2023/10/12 | 1,210 | 1,215 | 1,190 | 1,191 | -19 | -1.6% | 30,400 |
| 2023/10/11 | 1,220 | 1,222 | 1,207 | 1,210 | -5 | -0.4% | 22,200 |
| 2023/10/10 | 1,192 | 1,220 | 1,192 | 1,215 | +30 | +2.5% | 40,800 |
| 2023/10/06 | 1,172 | 1,194 | 1,172 | 1,185 | +13 | +1.1% | 18,700 |
| 2023/10/05 | 1,145 | 1,176 | 1,145 | 1,172 | +27 | +2.4% | 20,100 |
| 2023/10/04 | 1,165 | 1,175 | 1,141 | 1,145 | -42 | -3.5% | 70,600 |
| 2023/10/03 | 1,193 | 1,196 | 1,171 | 1,187 | -6 | -0.5% | 38,600 |
| 2023/10/02 | 1,185 | 1,209 | 1,179 | 1,193 | +18 | +1.5% | 44,500 |
| 2023/09/29 | 1,191 | 1,200 | 1,170 | 1,175 | -17 | -1.4% | 32,100 |
| 2023/09/28 | 1,180 | 1,198 | 1,177 | 1,192 | +8 | +0.7% | 35,700 |
| 2023/09/27 | 1,180 | 1,184 | 1,162 | 1,184 | +5 | +0.4% | 25,300 |
| 2023/09/26 | 1,176 | 1,188 | 1,175 | 1,179 | -2 | -0.2% | 14,300 |
| 2023/09/25 | 1,175 | 1,183 | 1,169 | 1,181 | +14 | +1.2% | 22,500 |
| 2023/09/22 | 1,170 | 1,177 | 1,161 | 1,167 | ±0 | ±0% | 32,400 |
| 2023/09/21 | 1,183 | 1,184 | 1,167 | 1,167 | -9 | -0.8% | 16,200 |
| 2023/09/20 | 1,195 | 1,195 | 1,168 | 1,176 | -19 | -1.6% | 27,100 |
| 2023/09/19 | 1,199 | 1,199 | 1,185 | 1,195 | +2 | +0.2% | 19,900 |
| 2023/09/15 | 1,189 | 1,196 | 1,186 | 1,193 | +7 | +0.6% | 22,900 |
| 2023/09/14 | 1,175 | 1,188 | 1,175 | 1,186 | +16 | +1.4% | 15,200 |
| 2023/09/13 | 1,182 | 1,185 | 1,170 | 1,170 | -12 | -1% | 19,300 |
| 2023/09/12 | 1,185 | 1,185 | 1,176 | 1,182 | +7 | +0.6% | 13,300 |
| 2023/09/11 | 1,175 | 1,185 | 1,173 | 1,175 | ±0 | ±0% | 20,400 |
| 2023/09/08 | 1,170 | 1,182 | 1,167 | 1,175 | +5 | +0.4% | 33,100 |
| 2023/09/07 | 1,175 | 1,182 | 1,163 | 1,170 | -6 | -0.5% | 26,300 |
| 2023/09/06 | 1,157 | 1,181 | 1,155 | 1,176 | +19 | +1.6% | 78,600 |
| 2023/09/05 | 1,168 | 1,168 | 1,151 | 1,157 | -8 | -0.7% | 23,400 |
| 2023/09/04 | 1,154 | 1,166 | 1,152 | 1,165 | +11 | +1% | 22,000 |
251～
300
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
