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 |
|---|---|---|---|---|---|---|---|
| 2024/03/04 | 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 |
| 2024/02/19 | 1,235 | 1,252 | 1,231 | 1,250 | +15 | +1.2% | 31,800 |
| 2024/02/16 | 1,236 | 1,253 | 1,226 | 1,235 | +5 | +0.4% | 42,100 |
| 2024/02/15 | 1,306 | 1,306 | 1,230 | 1,230 | -82 | -6.3% | 75,400 |
| 2024/02/14 | 1,312 | 1,318 | 1,311 | 1,312 | -10 | -0.8% | 103,600 |
| 2024/02/13 | 1,336 | 1,336 | 1,310 | 1,322 | +6 | +0.5% | 141,600 |
| 2024/02/09 | 1,311 | 1,327 | 1,311 | 1,316 | +1 | +0.1% | 32,800 |
| 2024/02/08 | 1,318 | 1,325 | 1,311 | 1,315 | -10 | -0.8% | 34,900 |
| 2024/02/07 | 1,316 | 1,328 | 1,313 | 1,325 | +9 | +0.7% | 27,600 |
| 2024/02/06 | 1,313 | 1,323 | 1,313 | 1,316 | +1 | +0.1% | 19,400 |
| 2024/02/05 | 1,325 | 1,325 | 1,315 | 1,315 | -11 | -0.8% | 31,200 |
| 2024/02/02 | 1,335 | 1,335 | 1,317 | 1,326 | -4 | -0.3% | 16,000 |
| 2024/02/01 | 1,335 | 1,342 | 1,330 | 1,330 | -5 | -0.4% | 20,500 |
| 2024/01/31 | 1,317 | 1,339 | 1,317 | 1,335 | +18 | +1.4% | 45,800 |
| 2024/01/30 | 1,327 | 1,328 | 1,312 | 1,317 | -10 | -0.8% | 70,300 |
| 2024/01/29 | 1,307 | 1,332 | 1,307 | 1,327 | +19 | +1.5% | 47,700 |
| 2024/01/26 | 1,310 | 1,312 | 1,304 | 1,308 | -4 | -0.3% | 40,400 |
| 2024/01/25 | 1,304 | 1,317 | 1,304 | 1,312 | +7 | +0.5% | 28,100 |
| 2024/01/24 | 1,307 | 1,311 | 1,304 | 1,305 | -1 | -0.1% | 20,500 |
| 2024/01/23 | 1,310 | 1,318 | 1,303 | 1,306 | -11 | -0.8% | 58,200 |
| 2024/01/22 | 1,305 | 1,322 | 1,305 | 1,317 | +12 | +0.9% | 36,900 |
| 2024/01/19 | 1,309 | 1,313 | 1,301 | 1,305 | -2 | -0.2% | 33,400 |
| 2024/01/18 | 1,302 | 1,312 | 1,299 | 1,307 | +2 | +0.2% | 43,100 |
| 2024/01/17 | 1,312 | 1,333 | 1,305 | 1,305 | -5 | -0.4% | 62,100 |
| 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 |
51～
100
件表示中 / 3457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 | 141,100円 | -4.0% | -48.3% | 2.83% | 17.94倍 | 0.51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 |
| 和弘食 | 559,000円 | +12.4% | +20.2% | 1.45% | 10.40倍 | 1.83倍 |
|
ラーメンスープと麺つゆで業界中堅。日清オイリオとの関係を緊密化。生産、物流を集約化 |
| ピックルスＨＤ | 116,700円 | +1.1% | +0.5% | 2.06% | 12.09倍 | 0.81倍 |
|
漬物業界１位。セブン＆アイ向け３割弱。「ご飯がススム」ブランド展開。２２年９月に持株会社化 |
| 一正蒲 | 76,200円 | +15.2% | - | 1.57% | 15.56倍 | 0.99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 |
| ダイショー | 142,100円 | +3.4% | -19.0% | 1.27% | 29.82倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
