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 |
|---|---|---|---|---|---|---|---|
| 2010/06/24 | 144 | 144 | 142 | 143 | ±0 | ±0% | 51,000 |
| 2010/06/23 | 145 | 145 | 143 | 143 | -3 | -2.1% | 24,000 |
| 2010/06/22 | 144 | 146 | 144 | 146 | ±0 | ±0% | 56,000 |
| 2010/06/21 | 145 | 146 | 144 | 146 | +1 | +0.7% | 67,000 |
| 2010/06/18 | 143 | 146 | 143 | 145 | +2 | +1.4% | 70,000 |
| 2010/06/17 | 146 | 147 | 143 | 143 | ±0 | ±0% | 224,000 |
| 2010/06/16 | 144 | 144 | 142 | 143 | +2 | +1.4% | 65,000 |
| 2010/06/15 | 142 | 143 | 140 | 141 | ±0 | ±0% | 66,000 |
| 2010/06/14 | 142 | 143 | 141 | 141 | ±0 | ±0% | 84,000 |
| 2010/06/11 | 141 | 141 | 139 | 141 | +2 | +1.4% | 206,000 |
| 2010/06/10 | 139 | 144 | 137 | 139 | +7 | +5.3% | 837,000 |
| 2010/06/09 | 134 | 135 | 132 | 132 | -2 | -1.5% | 32,000 |
| 2010/06/08 | 133 | 135 | 133 | 134 | +1 | +0.8% | 34,000 |
| 2010/06/07 | 136 | 136 | 132 | 133 | -4 | -2.9% | 107,000 |
| 2010/06/04 | 138 | 138 | 136 | 137 | ±0 | ±0% | 30,000 |
| 2010/06/03 | 138 | 138 | 136 | 137 | +2 | +1.5% | 38,000 |
| 2010/06/02 | 136 | 138 | 135 | 135 | -1 | -0.7% | 114,000 |
| 2010/06/01 | 138 | 138 | 135 | 136 | -1 | -0.7% | 52,000 |
| 2010/05/31 | 136 | 137 | 135 | 137 | +1 | +0.7% | 67,000 |
| 2010/05/28 | 137 | 137 | 135 | 136 | +1 | +0.7% | 72,000 |
| 2010/05/27 | 131 | 136 | 131 | 135 | +3 | +2.3% | 63,000 |
| 2010/05/26 | 133 | 133 | 132 | 132 | -2 | -1.5% | 41,000 |
| 2010/05/25 | 134 | 134 | 131 | 134 | -2 | -1.5% | 103,000 |
| 2010/05/24 | 136 | 136 | 133 | 136 | +3 | +2.3% | 87,000 |
| 2010/05/21 | 133 | 137 | 133 | 133 | -8 | -5.7% | 173,000 |
| 2010/05/20 | 139 | 141 | 139 | 141 | ±0 | ±0% | 78,000 |
| 2010/05/19 | 140 | 141 | 139 | 141 | -1 | -0.7% | 122,000 |
| 2010/05/18 | 143 | 143 | 140 | 142 | ±0 | ±0% | 103,000 |
| 2010/05/17 | 143 | 145 | 142 | 142 | -2 | -1.4% | 100,000 |
| 2010/05/14 | 144 | 146 | 143 | 144 | -1 | -0.7% | 85,000 |
| 2010/05/13 | 146 | 147 | 144 | 145 | +2 | +1.4% | 201,000 |
| 2010/05/12 | 143 | 144 | 142 | 143 | +1 | +0.7% | 73,000 |
| 2010/05/11 | 147 | 147 | 142 | 142 | -6 | -4.1% | 120,000 |
| 2010/05/10 | 140 | 152 | 139 | 148 | +8 | +5.7% | 278,000 |
| 2010/05/07 | 142 | 143 | 139 | 140 | -8 | -5.4% | 200,000 |
| 2010/05/06 | 150 | 150 | 147 | 148 | -3 | -2% | 100,000 |
| 2010/04/30 | 152 | 152 | 150 | 151 | +3 | +2% | 146,000 |
| 2010/04/28 | 148 | 148 | 147 | 148 | -3 | -2% | 81,000 |
| 2010/04/27 | 150 | 151 | 149 | 151 | ±0 | ±0% | 83,000 |
| 2010/04/26 | 149 | 152 | 148 | 151 | +4 | +2.7% | 218,000 |
| 2010/04/23 | 147 | 149 | 147 | 147 | -1 | -0.7% | 47,000 |
| 2010/04/22 | 147 | 148 | 147 | 148 | +1 | +0.7% | 96,000 |
| 2010/04/21 | 145 | 148 | 145 | 147 | +2 | +1.4% | 102,000 |
| 2010/04/20 | 145 | 147 | 145 | 145 | +1 | +0.7% | 43,000 |
| 2010/04/19 | 146 | 147 | 144 | 144 | -3 | -2% | 134,000 |
| 2010/04/16 | 150 | 150 | 147 | 147 | -3 | -2% | 169,000 |
| 2010/04/15 | 152 | 152 | 150 | 150 | -1 | -0.7% | 124,000 |
| 2010/04/14 | 150 | 152 | 149 | 151 | +2 | +1.3% | 197,000 |
| 2010/04/13 | 150 | 150 | 148 | 149 | -2 | -1.3% | 188,000 |
| 2010/04/12 | 152 | 153 | 150 | 151 | -1 | -0.7% | 197,000 |
3401～
3450
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
