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 |
|---|---|---|---|---|---|---|---|
| 2012/08/01 | 96 | 98 | 95 | 96 | -1 | -1% | 38,000 |
| 2012/07/31 | 98 | 99 | 94 | 97 | -1 | -1% | 118,000 |
| 2012/07/30 | 98 | 98 | 96 | 98 | +3 | +3.2% | 69,000 |
| 2012/07/27 | 94 | 96 | 94 | 95 | +1 | +1.1% | 43,000 |
| 2012/07/26 | 93 | 94 | 91 | 94 | +3 | +3.3% | 48,000 |
| 2012/07/25 | 92 | 92 | 91 | 91 | -1 | -1.1% | 37,000 |
| 2012/07/24 | 93 | 93 | 92 | 92 | -1 | -1.1% | 46,000 |
| 2012/07/23 | 95 | 96 | 93 | 93 | -2 | -2.1% | 43,000 |
| 2012/07/20 | 99 | 99 | 95 | 95 | -2 | -2.1% | 57,000 |
| 2012/07/19 | 99 | 100 | 97 | 97 | ±0 | ±0% | 26,000 |
| 2012/07/18 | 99 | 99 | 97 | 97 | -1 | -1% | 26,000 |
| 2012/07/17 | 101 | 101 | 98 | 98 | -1 | -1% | 18,000 |
| 2012/07/13 | 99 | 100 | 99 | 99 | +2 | +2.1% | 92,000 |
| 2012/07/12 | 98 | 99 | 97 | 97 | -1 | -1% | 23,000 |
| 2012/07/11 | 98 | 98 | 98 | 98 | -1 | -1% | 29,000 |
| 2012/07/10 | 100 | 101 | 99 | 99 | ±0 | ±0% | 38,000 |
| 2012/07/09 | 99 | 100 | 99 | 99 | -1 | -1% | 28,000 |
| 2012/07/06 | 102 | 103 | 100 | 100 | -1 | -1% | 36,000 |
| 2012/07/05 | 103 | 103 | 101 | 101 | -1 | -1% | 30,000 |
| 2012/07/04 | 102 | 103 | 102 | 102 | ±0 | ±0% | 59,000 |
| 2012/07/03 | 100 | 102 | 100 | 102 | +2 | +2% | 41,000 |
| 2012/07/02 | 101 | 102 | 100 | 100 | -3 | -2.9% | 65,000 |
| 2012/06/29 | 103 | 103 | 101 | 103 | +2 | +2% | 84,000 |
| 2012/06/28 | 100 | 102 | 100 | 101 | +1 | +1% | 90,000 |
| 2012/06/27 | 97 | 100 | 96 | 100 | +4 | +4.2% | 49,000 |
| 2012/06/26 | 97 | 98 | 96 | 96 | -2 | -2% | 64,000 |
| 2012/06/25 | 99 | 99 | 98 | 98 | -1 | -1% | 51,000 |
| 2012/06/22 | 98 | 99 | 97 | 99 | ±0 | ±0% | 16,000 |
| 2012/06/21 | 98 | 99 | 97 | 99 | +2 | +2.1% | 54,000 |
| 2012/06/20 | 96 | 97 | 96 | 97 | +2 | +2.1% | 26,000 |
| 2012/06/19 | 95 | 96 | 95 | 95 | ±0 | ±0% | 29,000 |
| 2012/06/18 | 95 | 97 | 94 | 95 | +1 | +1.1% | 44,000 |
| 2012/06/15 | 94 | 96 | 94 | 94 | ±0 | ±0% | 31,000 |
| 2012/06/14 | 95 | 95 | 94 | 94 | -1 | -1.1% | 56,000 |
| 2012/06/13 | 96 | 96 | 95 | 95 | -2 | -2.1% | 21,000 |
| 2012/06/12 | 97 | 97 | 95 | 97 | ±0 | ±0% | 43,000 |
| 2012/06/11 | 98 | 98 | 97 | 97 | -1 | -1% | 39,000 |
| 2012/06/08 | 101 | 101 | 96 | 98 | -1 | -1% | 96,000 |
| 2012/06/07 | 97 | 99 | 97 | 99 | +1 | +1% | 56,000 |
| 2012/06/06 | 95 | 98 | 94 | 98 | +2 | +2.1% | 93,000 |
| 2012/06/05 | 97 | 97 | 94 | 96 | ±0 | ±0% | 67,000 |
| 2012/06/04 | 97 | 97 | 95 | 96 | -1 | -1% | 65,000 |
| 2012/06/01 | 98 | 99 | 96 | 97 | -3 | -3% | 67,000 |
| 2012/05/31 | 100 | 101 | 99 | 100 | -1 | -1% | 79,000 |
| 2012/05/30 | 99 | 101 | 98 | 101 | +3 | +3.1% | 65,000 |
| 2012/05/29 | 98 | 99 | 97 | 98 | +1 | +1% | 73,000 |
| 2012/05/28 | 98 | 98 | 97 | 97 | ±0 | ±0% | 27,000 |
| 2012/05/25 | 99 | 99 | 97 | 97 | -1 | -1% | 39,000 |
| 2012/05/24 | 97 | 98 | 97 | 98 | +1 | +1% | 39,000 |
| 2012/05/23 | 99 | 99 | 96 | 97 | +1 | +1% | 72,000 |
3151～
3200
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
