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 |
|---|---|---|---|---|---|---|---|
| 2024/01/16 | 1,314 | 1,315 | 1,305 | 1,310 | -5 | -0.4% | 35,100 |
| 2024/01/15 | 1,288 | 1,316 | 1,285 | 1,315 | +29 | +2.3% | 61,400 |
| 2024/01/12 | 1,305 | 1,311 | 1,284 | 1,286 | -26 | -2% | 90,600 |
| 2024/01/11 | 1,303 | 1,316 | 1,300 | 1,312 | +16 | +1.2% | 66,500 |
| 2024/01/10 | 1,305 | 1,305 | 1,287 | 1,296 | -8 | -0.6% | 37,200 |
| 2024/01/09 | 1,280 | 1,304 | 1,280 | 1,304 | +33 | +2.6% | 84,400 |
| 2024/01/05 | 1,259 | 1,277 | 1,259 | 1,271 | +15 | +1.2% | 47,300 |
| 2024/01/04 | 1,263 | 1,263 | 1,245 | 1,256 | -7 | -0.6% | 48,700 |
| 2023/12/29 | 1,265 | 1,268 | 1,258 | 1,263 | +3 | +0.2% | 59,600 |
| 2023/12/28 | 1,252 | 1,284 | 1,251 | 1,260 | -62 | -4.7% | 128,300 |
| 2023/12/27 | 1,324 | 1,326 | 1,302 | 1,322 | +7 | +0.5% | 200,700 |
| 2023/12/26 | 1,320 | 1,329 | 1,305 | 1,315 | -35 | -2.6% | 144,100 |
| 2023/12/25 | 1,364 | 1,366 | 1,343 | 1,350 | -7 | -0.5% | 50,800 |
| 2023/12/22 | 1,341 | 1,361 | 1,341 | 1,357 | +15 | +1.1% | 32,000 |
| 2023/12/21 | 1,351 | 1,351 | 1,333 | 1,342 | -15 | -1.1% | 37,800 |
| 2023/12/20 | 1,345 | 1,362 | 1,344 | 1,357 | +13 | +1% | 25,100 |
| 2023/12/19 | 1,335 | 1,347 | 1,328 | 1,344 | +11 | +0.8% | 36,600 |
| 2023/12/18 | 1,340 | 1,347 | 1,320 | 1,333 | -18 | -1.3% | 57,300 |
| 2023/12/15 | 1,360 | 1,365 | 1,342 | 1,351 | -13 | -1% | 31,200 |
| 2023/12/14 | 1,388 | 1,391 | 1,358 | 1,364 | -24 | -1.7% | 41,400 |
| 2023/12/13 | 1,387 | 1,397 | 1,380 | 1,388 | +1 | +0.1% | 24,600 |
| 2023/12/12 | 1,399 | 1,408 | 1,385 | 1,387 | -7 | -0.5% | 38,600 |
| 2023/12/11 | 1,387 | 1,421 | 1,363 | 1,394 | +14 | +1% | 75,800 |
| 2023/12/08 | 1,396 | 1,397 | 1,370 | 1,380 | -27 | -1.9% | 57,000 |
| 2023/12/07 | 1,419 | 1,429 | 1,407 | 1,407 | -15 | -1.1% | 44,700 |
| 2023/12/06 | 1,423 | 1,437 | 1,415 | 1,422 | -8 | -0.6% | 40,500 |
| 2023/12/05 | 1,459 | 1,463 | 1,426 | 1,430 | -31 | -2.1% | 92,200 |
| 2023/12/04 | 1,451 | 1,469 | 1,448 | 1,461 | +10 | +0.7% | 65,500 |
| 2023/12/01 | 1,455 | 1,480 | 1,451 | 1,451 | -14 | -1% | 45,700 |
| 2023/11/30 | 1,470 | 1,470 | 1,433 | 1,465 | -8 | -0.5% | 97,800 |
| 2023/11/29 | 1,470 | 1,493 | 1,465 | 1,473 | +6 | +0.4% | 66,500 |
| 2023/11/28 | 1,459 | 1,469 | 1,443 | 1,467 | +4 | +0.3% | 41,600 |
| 2023/11/27 | 1,426 | 1,463 | 1,425 | 1,463 | +41 | +2.9% | 59,000 |
| 2023/11/24 | 1,425 | 1,434 | 1,412 | 1,422 | ±0 | ±0% | 35,900 |
| 2023/11/22 | 1,392 | 1,439 | 1,391 | 1,422 | +30 | +2.2% | 59,900 |
| 2023/11/21 | 1,430 | 1,430 | 1,376 | 1,392 | -27 | -1.9% | 77,200 |
| 2023/11/20 | 1,388 | 1,428 | 1,385 | 1,419 | +30 | +2.2% | 79,000 |
| 2023/11/17 | 1,370 | 1,389 | 1,368 | 1,389 | +11 | +0.8% | 27,500 |
| 2023/11/16 | 1,350 | 1,378 | 1,342 | 1,378 | +27 | +2% | 35,500 |
| 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 |
351～
400
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
