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 |
|---|---|---|---|---|---|---|---|
| 2011/05/18 | 111 | 113 | 111 | 113 | +1 | +0.9% | 31,000 |
| 2011/05/17 | 112 | 113 | 112 | 112 | -1 | -0.9% | 31,000 |
| 2011/05/16 | 114 | 114 | 113 | 113 | ±0 | ±0% | 30,000 |
| 2011/05/13 | 115 | 117 | 113 | 113 | -2 | -1.7% | 82,000 |
| 2011/05/12 | 115 | 116 | 115 | 115 | ±0 | ±0% | 41,000 |
| 2011/05/11 | 116 | 116 | 115 | 115 | -1 | -0.9% | 20,000 |
| 2011/05/10 | 118 | 118 | 114 | 116 | -2 | -1.7% | 85,000 |
| 2011/05/09 | 119 | 119 | 117 | 118 | ±0 | ±0% | 35,000 |
| 2011/05/06 | 118 | 118 | 117 | 118 | +1 | +0.9% | 45,000 |
| 2011/05/02 | 118 | 119 | 117 | 117 | -1 | -0.8% | 46,000 |
| 2011/04/28 | 120 | 120 | 117 | 118 | +1 | +0.9% | 206,000 |
| 2011/04/27 | 117 | 118 | 116 | 117 | +1 | +0.9% | 69,000 |
| 2011/04/26 | 117 | 117 | 115 | 116 | -1 | -0.9% | 93,000 |
| 2011/04/25 | 116 | 117 | 115 | 117 | +1 | +0.9% | 53,000 |
| 2011/04/22 | 114 | 116 | 114 | 116 | +1 | +0.9% | 28,000 |
| 2011/04/21 | 114 | 115 | 114 | 115 | +1 | +0.9% | 67,000 |
| 2011/04/20 | 113 | 114 | 113 | 114 | +1 | +0.9% | 49,000 |
| 2011/04/19 | 114 | 115 | 113 | 113 | -3 | -2.6% | 33,000 |
| 2011/04/18 | 116 | 117 | 116 | 116 | ±0 | ±0% | 65,000 |
| 2011/04/15 | 115 | 116 | 114 | 116 | +1 | +0.9% | 26,000 |
| 2011/04/14 | 115 | 116 | 115 | 115 | -1 | -0.9% | 55,000 |
| 2011/04/13 | 113 | 117 | 113 | 116 | +2 | +1.8% | 36,000 |
| 2011/04/12 | 113 | 114 | 112 | 114 | +1 | +0.9% | 41,000 |
| 2011/04/11 | 112 | 114 | 112 | 113 | +1 | +0.9% | 36,000 |
| 2011/04/08 | 110 | 112 | 109 | 112 | +2 | +1.8% | 94,000 |
| 2011/04/07 | 110 | 112 | 110 | 110 | ±0 | ±0% | 40,000 |
| 2011/04/06 | 112 | 112 | 107 | 110 | -3 | -2.7% | 108,000 |
| 2011/04/05 | 117 | 117 | 113 | 113 | -4 | -3.4% | 88,000 |
| 2011/04/04 | 120 | 120 | 116 | 117 | -2 | -1.7% | 122,000 |
| 2011/04/01 | 120 | 121 | 118 | 119 | -2 | -1.7% | 135,000 |
| 2011/03/31 | 122 | 122 | 119 | 121 | +2 | +1.7% | 128,000 |
| 2011/03/30 | 117 | 119 | 117 | 119 | +3 | +2.6% | 100,000 |
| 2011/03/29 | 116 | 118 | 115 | 116 | ±0 | ±0% | 70,000 |
| 2011/03/28 | 115 | 117 | 114 | 116 | +4 | +3.6% | 89,000 |
| 2011/03/25 | 113 | 115 | 112 | 112 | +1 | +0.9% | 92,000 |
| 2011/03/24 | 112 | 113 | 111 | 111 | -2 | -1.8% | 68,000 |
| 2011/03/23 | 114 | 117 | 110 | 113 | -1 | -0.9% | 248,000 |
| 2011/03/22 | 117 | 119 | 114 | 114 | ±0 | ±0% | 224,000 |
| 2011/03/18 | 107 | 114 | 107 | 114 | +10 | +9.6% | 148,000 |
| 2011/03/17 | 94 | 106 | 92 | 104 | +2 | +2% | 265,000 |
| 2011/03/16 | 89 | 102 | 88 | 102 | +14 | +15.9% | 333,000 |
| 2011/03/15 | 100 | 101 | 69 | 88 | -22 | -20% | 487,000 |
| 2011/03/14 | 100 | 123 | 100 | 110 | -19 | -14.7% | 434,000 |
| 2011/03/11 | 130 | 131 | 129 | 129 | -2 | -1.5% | 266,000 |
| 2011/03/10 | 132 | 132 | 131 | 131 | -1 | -0.8% | 84,000 |
| 2011/03/09 | 134 | 135 | 132 | 132 | -1 | -0.8% | 87,000 |
| 2011/03/08 | 132 | 134 | 131 | 133 | +1 | +0.8% | 166,000 |
| 2011/03/07 | 135 | 135 | 132 | 132 | -2 | -1.5% | 81,000 |
| 2011/03/04 | 136 | 137 | 134 | 134 | +1 | +0.8% | 138,000 |
| 2011/03/03 | 132 | 134 | 132 | 133 | +1 | +0.8% | 56,000 |
3451～
3500
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
