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 |
|---|---|---|---|---|---|---|---|
| 2023/05/26 | 994 | 996 | 990 | 990 | -4 | -0.4% | 9,300 |
| 2023/05/25 | 990 | 994 | 990 | 994 | +4 | +0.4% | 9,700 |
| 2023/05/24 | 990 | 993 | 990 | 990 | ±0 | ±0% | 9,300 |
| 2023/05/23 | 998 | 999 | 990 | 990 | -8 | -0.8% | 24,600 |
| 2023/05/22 | 996 | 1,001 | 996 | 998 | +3 | +0.3% | 8,700 |
| 2023/05/19 | 998 | 1,005 | 995 | 995 | +1 | +0.1% | 13,500 |
| 2023/05/18 | 1,000 | 1,000 | 992 | 994 | -6 | -0.6% | 18,200 |
| 2023/05/17 | 1,002 | 1,007 | 998 | 1,000 | +1 | +0.1% | 11,200 |
| 2023/05/16 | 999 | 1,002 | 999 | 999 | -1 | -0.1% | 8,000 |
| 2023/05/15 | 1,002 | 1,003 | 998 | 1,000 | -2 | -0.2% | 10,200 |
| 2023/05/12 | 1,003 | 1,003 | 995 | 1,002 | +1 | +0.1% | 17,000 |
| 2023/05/11 | 1,001 | 1,003 | 1,000 | 1,001 | ±0 | ±0% | 7,100 |
| 2023/05/10 | 1,005 | 1,006 | 1,000 | 1,001 | -4 | -0.4% | 19,200 |
| 2023/05/09 | 1,006 | 1,016 | 1,005 | 1,005 | -4 | -0.4% | 22,300 |
| 2023/05/08 | 1,009 | 1,020 | 1,000 | 1,009 | +8 | +0.8% | 49,600 |
| 2023/05/02 | 998 | 1,003 | 995 | 1,001 | +5 | +0.5% | 26,500 |
| 2023/05/01 | 1,000 | 1,000 | 996 | 996 | +1 | +0.1% | 14,000 |
| 2023/04/28 | 992 | 998 | 991 | 995 | +5 | +0.5% | 17,500 |
| 2023/04/27 | 997 | 1,000 | 990 | 990 | -7 | -0.7% | 77,700 |
| 2023/04/26 | 993 | 998 | 991 | 997 | +5 | +0.5% | 22,100 |
| 2023/04/25 | 996 | 997 | 983 | 992 | +1 | +0.1% | 40,400 |
| 2023/04/24 | 997 | 997 | 991 | 991 | -2 | -0.2% | 14,000 |
| 2023/04/21 | 987 | 995 | 986 | 993 | +6 | +0.6% | 23,000 |
| 2023/04/20 | 985 | 990 | 983 | 987 | +2 | +0.2% | 22,900 |
| 2023/04/19 | 983 | 985 | 981 | 985 | +2 | +0.2% | 11,400 |
| 2023/04/18 | 981 | 986 | 979 | 983 | +2 | +0.2% | 24,700 |
| 2023/04/17 | 980 | 982 | 975 | 981 | +1 | +0.1% | 12,700 |
| 2023/04/14 | 981 | 981 | 978 | 980 | +4 | +0.4% | 13,400 |
| 2023/04/13 | 977 | 979 | 973 | 976 | -1 | -0.1% | 11,500 |
| 2023/04/12 | 979 | 980 | 973 | 977 | ±0 | ±0% | 12,100 |
| 2023/04/11 | 979 | 979 | 971 | 977 | +5 | +0.5% | 13,500 |
| 2023/04/10 | 978 | 980 | 971 | 972 | -1 | -0.1% | 16,700 |
| 2023/04/07 | 973 | 977 | 972 | 973 | ±0 | ±0% | 12,300 |
| 2023/04/06 | 974 | 980 | 972 | 973 | -1 | -0.1% | 16,900 |
| 2023/04/05 | 981 | 981 | 973 | 974 | -7 | -0.7% | 20,300 |
| 2023/04/04 | 982 | 986 | 979 | 981 | -1 | -0.1% | 21,900 |
| 2023/04/03 | 979 | 983 | 978 | 982 | +5 | +0.5% | 17,600 |
| 2023/03/31 | 984 | 984 | 971 | 977 | -2 | -0.2% | 35,800 |
| 2023/03/30 | 970 | 980 | 968 | 979 | +9 | +0.9% | 20,500 |
| 2023/03/29 | 951 | 970 | 951 | 970 | +22 | +2.3% | 27,300 |
| 2023/03/28 | 952 | 957 | 945 | 948 | +1 | +0.1% | 21,500 |
| 2023/03/27 | 953 | 957 | 943 | 947 | +3 | +0.3% | 30,100 |
| 2023/03/24 | 955 | 955 | 944 | 944 | -11 | -1.2% | 10,800 |
| 2023/03/23 | 947 | 955 | 943 | 955 | +7 | +0.7% | 10,500 |
| 2023/03/22 | 940 | 948 | 939 | 948 | +12 | +1.3% | 11,100 |
| 2023/03/20 | 950 | 953 | 935 | 936 | -14 | -1.5% | 17,500 |
| 2023/03/17 | 953 | 956 | 946 | 950 | -3 | -0.3% | 7,900 |
| 2023/03/16 | 938 | 954 | 938 | 953 | -3 | -0.3% | 20,100 |
| 2023/03/15 | 954 | 972 | 954 | 956 | +7 | +0.7% | 22,500 |
| 2023/03/14 | 969 | 969 | 945 | 949 | -23 | -2.4% | 23,600 |
551～
600
件表示中 / 3768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 | 219,500円 | -1.3% | -29.2% | 4.56% | 2.31倍 | 0.57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 |
| ＳＴＩフードＨ | 132,000円 | +12.4% | +2.8% | 3.03% | 9.78倍 | 2.50倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 355,000円 | +3.7% | -6.0% | 4.08% | 12.47倍 | 0.61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。ＤＯＥ基準に還元 |
| フルッタフルッタ | 27,900円 | +56.9% | +58.1% | 0.00% | 74.01倍 | 7.52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 |
| ヨシムラフード | 90,600円 | +4.5% | -31.8% | 0.00% | 19.31倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
