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 |
|---|---|---|---|---|---|---|---|
| 2024/05/02 | 1,246 | 1,251 | 1,244 | 1,244 | -6 | -0.5% | 9,400 |
| 2024/05/01 | 1,252 | 1,256 | 1,245 | 1,250 | -11 | -0.9% | 13,200 |
| 2024/04/30 | 1,249 | 1,270 | 1,249 | 1,261 | +13 | +1% | 15,500 |
| 2024/04/26 | 1,249 | 1,252 | 1,241 | 1,248 | -1 | -0.1% | 71,600 |
| 2024/04/25 | 1,262 | 1,262 | 1,247 | 1,249 | -5 | -0.4% | 15,300 |
| 2024/04/24 | 1,259 | 1,262 | 1,245 | 1,254 | -5 | -0.4% | 15,700 |
| 2024/04/23 | 1,245 | 1,261 | 1,245 | 1,259 | +18 | +1.5% | 14,400 |
| 2024/04/22 | 1,232 | 1,244 | 1,232 | 1,241 | +10 | +0.8% | 13,800 |
| 2024/04/19 | 1,240 | 1,242 | 1,228 | 1,231 | -16 | -1.3% | 17,800 |
| 2024/04/18 | 1,237 | 1,248 | 1,237 | 1,247 | +10 | +0.8% | 9,100 |
| 2024/04/17 | 1,255 | 1,255 | 1,230 | 1,237 | -18 | -1.4% | 44,500 |
| 2024/04/16 | 1,261 | 1,261 | 1,252 | 1,255 | -6 | -0.5% | 21,800 |
| 2024/04/15 | 1,260 | 1,264 | 1,254 | 1,261 | -2 | -0.2% | 13,900 |
| 2024/04/12 | 1,264 | 1,265 | 1,255 | 1,263 | +3 | +0.2% | 22,100 |
| 2024/04/11 | 1,266 | 1,271 | 1,257 | 1,260 | -9 | -0.7% | 13,400 |
| 2024/04/10 | 1,289 | 1,289 | 1,269 | 1,269 | -22 | -1.7% | 18,500 |
| 2024/04/09 | 1,261 | 1,298 | 1,257 | 1,291 | +29 | +2.3% | 58,000 |
| 2024/04/08 | 1,270 | 1,270 | 1,261 | 1,262 | -2 | -0.2% | 12,900 |
| 2024/04/05 | 1,265 | 1,269 | 1,256 | 1,264 | -5 | -0.4% | 11,800 |
| 2024/04/04 | 1,261 | 1,274 | 1,261 | 1,269 | +8 | +0.6% | 10,500 |
| 2024/04/03 | 1,245 | 1,268 | 1,245 | 1,261 | +11 | +0.9% | 13,300 |
| 2024/04/02 | 1,266 | 1,270 | 1,248 | 1,250 | -23 | -1.8% | 29,900 |
| 2024/04/01 | 1,298 | 1,298 | 1,273 | 1,273 | -21 | -1.6% | 11,400 |
| 2024/03/29 | 1,291 | 1,297 | 1,281 | 1,294 | +13 | +1% | 35,500 |
| 2024/03/28 | 1,271 | 1,282 | 1,269 | 1,281 | +15 | +1.2% | 23,600 |
| 2024/03/27 | 1,265 | 1,269 | 1,259 | 1,266 | +2 | +0.2% | 33,800 |
| 2024/03/26 | 1,267 | 1,268 | 1,259 | 1,264 | -7 | -0.6% | 15,000 |
| 2024/03/25 | 1,283 | 1,283 | 1,270 | 1,271 | -12 | -0.9% | 14,600 |
| 2024/03/22 | 1,285 | 1,289 | 1,280 | 1,283 | -2 | -0.2% | 8,400 |
| 2024/03/21 | 1,282 | 1,295 | 1,263 | 1,285 | -5 | -0.4% | 42,000 |
| 2024/03/19 | 1,289 | 1,291 | 1,280 | 1,290 | +1 | +0.1% | 10,300 |
| 2024/03/18 | 1,297 | 1,299 | 1,281 | 1,289 | -2 | -0.2% | 14,400 |
| 2024/03/15 | 1,287 | 1,300 | 1,287 | 1,291 | +3 | +0.2% | 13,800 |
| 2024/03/14 | 1,280 | 1,291 | 1,280 | 1,288 | +9 | +0.7% | 10,600 |
| 2024/03/13 | 1,281 | 1,285 | 1,270 | 1,279 | -2 | -0.2% | 16,100 |
| 2024/03/12 | 1,262 | 1,281 | 1,258 | 1,281 | +11 | +0.9% | 13,000 |
| 2024/03/11 | 1,285 | 1,294 | 1,262 | 1,270 | -30 | -2.3% | 39,500 |
| 2024/03/08 | 1,282 | 1,310 | 1,282 | 1,300 | +8 | +0.6% | 14,100 |
| 2024/03/07 | 1,303 | 1,303 | 1,283 | 1,292 | -9 | -0.7% | 19,300 |
| 2024/03/06 | 1,290 | 1,306 | 1,290 | 1,301 | +11 | +0.9% | 14,200 |
| 2024/03/05 | 1,300 | 1,300 | 1,283 | 1,290 | -12 | -0.9% | 13,400 |
| 2024/03/04 | 1,325 | 1,325 | 1,302 | 1,302 | -30 | -2.3% | 27,500 |
| 2024/03/01 | 1,347 | 1,347 | 1,325 | 1,332 | -14 | -1% | 22,500 |
| 2024/02/29 | 1,327 | 1,356 | 1,327 | 1,346 | +12 | +0.9% | 46,900 |
| 2024/02/28 | 1,315 | 1,345 | 1,306 | 1,334 | +24 | +1.8% | 51,600 |
| 2024/02/27 | 1,290 | 1,317 | 1,288 | 1,310 | +20 | +1.6% | 30,600 |
| 2024/02/26 | 1,290 | 1,304 | 1,290 | 1,290 | ±0 | ±0% | 26,300 |
| 2024/02/22 | 1,281 | 1,294 | 1,281 | 1,290 | +14 | +1.1% | 27,500 |
| 2024/02/21 | 1,249 | 1,276 | 1,248 | 1,276 | +27 | +2.2% | 32,400 |
| 2024/02/20 | 1,253 | 1,262 | 1,246 | 1,249 | -1 | -0.1% | 26,000 |
1～
50
件表示中 / 3448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 | 124,400円 | -4.0% | -48.3% | 3.22% | 15.90倍 | 0.45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 |
| ダイショー | 141,700円 | +7.0% | +71.0% | 1.27% | 25.81倍 | 1.48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 |
| 一正蒲 | 75,200円 | +15.2% | - | 1.60% | 15.36倍 | 0.98倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| Ｊフロンティア | 248,900円 | +22.3% | - | 0.00% | 424.02倍 | 4.27倍 |
|
医薬品や健康食品の通販が柱。オンライン診療・薬宅配システムに注力。宣伝費変動の影響大 |
| ユニカフェ | 91,700円 | -3.0% | -5.5% | 0.87% | 47.20倍 | 1.99倍 |
|
レギュラーコーヒーの焙煎、加工メーカー大手。傘下にアートコーヒー。ＵＣＣＨＤの子会社 |
市場注目の銘柄
チャート関連のコラム
