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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,669 | 1,674 | 1,641 | 1,650 | -9 | -0.5% | 33,500 |
| 2025/05/01 | 1,680 | 1,680 | 1,659 | 1,659 | -30 | -1.8% | 32,700 |
| 2025/04/30 | 1,691 | 1,692 | 1,668 | 1,689 | -2 | -0.1% | 32,100 |
| 2025/04/28 | 1,681 | 1,692 | 1,679 | 1,691 | +12 | +0.7% | 15,300 |
| 2025/04/25 | 1,687 | 1,693 | 1,679 | 1,679 | -10 | -0.6% | 31,300 |
| 2025/04/24 | 1,717 | 1,718 | 1,684 | 1,689 | -27 | -1.6% | 29,000 |
| 2025/04/23 | 1,712 | 1,717 | 1,701 | 1,716 | +13 | +0.8% | 40,600 |
| 2025/04/22 | 1,701 | 1,717 | 1,693 | 1,703 | +2 | +0.1% | 36,400 |
| 2025/04/21 | 1,685 | 1,702 | 1,681 | 1,701 | +17 | +1% | 30,100 |
| 2025/04/18 | 1,649 | 1,684 | 1,647 | 1,684 | +38 | +2.3% | 39,500 |
| 2025/04/17 | 1,628 | 1,646 | 1,628 | 1,646 | +18 | +1.1% | 15,100 |
| 2025/04/16 | 1,638 | 1,648 | 1,627 | 1,628 | -11 | -0.7% | 29,300 |
| 2025/04/15 | 1,644 | 1,645 | 1,632 | 1,639 | +1 | +0.1% | 24,200 |
| 2025/04/14 | 1,637 | 1,647 | 1,622 | 1,638 | +20 | +1.2% | 39,000 |
| 2025/04/11 | 1,580 | 1,618 | 1,560 | 1,618 | +19 | +1.2% | 35,100 |
| 2025/04/10 | 1,657 | 1,660 | 1,596 | 1,599 | +45 | +2.9% | 117,100 |
| 2025/04/09 | 1,560 | 1,574 | 1,520 | 1,554 | -31 | -2% | 74,200 |
| 2025/04/08 | 1,580 | 1,593 | 1,549 | 1,585 | +115 | +7.8% | 119,300 |
| 2025/04/07 | 1,511 | 1,525 | 1,423 | 1,470 | -120 | -7.5% | 216,800 |
| 2025/04/04 | 1,616 | 1,620 | 1,535 | 1,590 | -52 | -3.2% | 202,400 |
| 2025/04/03 | 1,630 | 1,649 | 1,621 | 1,642 | -21 | -1.3% | 66,700 |
| 2025/04/02 | 1,699 | 1,699 | 1,663 | 1,663 | -27 | -1.6% | 40,800 |
| 2025/04/01 | 1,703 | 1,715 | 1,684 | 1,690 | +2 | +0.1% | 47,400 |
| 2025/03/31 | 1,710 | 1,710 | 1,683 | 1,688 | -38 | -2.2% | 84,800 |
| 2025/03/28 | 1,734 | 1,742 | 1,715 | 1,726 | -30 | -1.7% | 65,300 |
| 2025/03/27 | 1,712 | 1,756 | 1,706 | 1,756 | +44 | +2.6% | 86,600 |
| 2025/03/26 | 1,708 | 1,712 | 1,695 | 1,712 | +5 | +0.3% | 20,600 |
| 2025/03/25 | 1,710 | 1,718 | 1,705 | 1,707 | -1 | -0.1% | 32,200 |
| 2025/03/24 | 1,717 | 1,720 | 1,690 | 1,708 | -8 | -0.5% | 64,100 |
| 2025/03/21 | 1,714 | 1,725 | 1,696 | 1,716 | -13 | -0.8% | 54,500 |
| 2025/03/19 | 1,720 | 1,744 | 1,714 | 1,729 | +12 | +0.7% | 103,300 |
| 2025/03/18 | 1,722 | 1,723 | 1,699 | 1,717 | -1 | -0.1% | 67,700 |
| 2025/03/17 | 1,705 | 1,725 | 1,703 | 1,718 | +18 | +1.1% | 71,000 |
| 2025/03/14 | 1,691 | 1,700 | 1,677 | 1,700 | +25 | +1.5% | 68,700 |
| 2025/03/13 | 1,679 | 1,704 | 1,668 | 1,675 | +6 | +0.4% | 81,200 |
| 2025/03/12 | 1,639 | 1,675 | 1,638 | 1,669 | +34 | +2.1% | 141,500 |
| 2025/03/11 | 1,620 | 1,635 | 1,601 | 1,635 | +3 | +0.2% | 49,500 |
| 2025/03/10 | 1,620 | 1,633 | 1,612 | 1,632 | +19 | +1.2% | 78,600 |
| 2025/03/07 | 1,598 | 1,613 | 1,596 | 1,613 | +16 | +1% | 41,100 |
| 2025/03/06 | 1,596 | 1,611 | 1,589 | 1,597 | +11 | +0.7% | 56,700 |
| 2025/03/05 | 1,584 | 1,594 | 1,576 | 1,586 | +4 | +0.3% | 44,500 |
| 2025/03/04 | 1,592 | 1,593 | 1,577 | 1,582 | -11 | -0.7% | 61,300 |
| 2025/03/03 | 1,570 | 1,599 | 1,564 | 1,593 | +39 | +2.5% | 87,300 |
| 2025/02/28 | 1,566 | 1,573 | 1,541 | 1,554 | -21 | -1.3% | 76,300 |
| 2025/02/27 | 1,575 | 1,579 | 1,556 | 1,575 | +10 | +0.6% | 44,300 |
| 2025/02/26 | 1,569 | 1,577 | 1,546 | 1,565 | -8 | -0.5% | 100,600 |
| 2025/02/25 | 1,565 | 1,577 | 1,556 | 1,573 | +1 | +0.1% | 74,000 |
| 2025/02/21 | 1,588 | 1,606 | 1,570 | 1,572 | -25 | -1.6% | 82,300 |
| 2025/02/20 | 1,558 | 1,597 | 1,553 | 1,597 | +39 | +2.5% | 124,000 |
| 2025/02/19 | 1,550 | 1,565 | 1,545 | 1,558 | +7 | +0.5% | 70,100 |
1～
50
件表示中 / 3692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 | 165,000円 | -1.3% | -29.2% | 6.06% | 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 |
| イフジ産業 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68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 |
| 日食品 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94倍 | 0.49倍 |
|
三菱商事子会社。コーンスターチ首位。糖化品は飲料向けなど気象条件左右。配当性向３０％目安 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92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 | 140,100円 | +3.4% | -19.0% | 1.28% | 29.40倍 | 1.39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
