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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 924 | 924 | 922 | 922 | -5 | -0.5% | 7,600 |
| 2023/02/01 | 930 | 930 | 922 | 927 | -3 | -0.3% | 13,400 |
| 2023/01/31 | 927 | 930 | 925 | 930 | +4 | +0.4% | 13,300 |
| 2023/01/30 | 928 | 937 | 919 | 926 | -2 | -0.2% | 74,200 |
| 2023/01/27 | 924 | 928 | 924 | 928 | +2 | +0.2% | 10,700 |
| 2023/01/26 | 927 | 927 | 924 | 926 | -1 | -0.1% | 8,800 |
| 2023/01/25 | 918 | 927 | 917 | 927 | +5 | +0.5% | 16,300 |
| 2023/01/24 | 920 | 923 | 919 | 922 | +2 | +0.2% | 15,100 |
| 2023/01/23 | 918 | 920 | 911 | 920 | +7 | +0.8% | 12,800 |
| 2023/01/20 | 908 | 915 | 906 | 913 | +8 | +0.9% | 15,500 |
| 2023/01/19 | 915 | 915 | 905 | 905 | -17 | -1.8% | 14,800 |
| 2023/01/18 | 907 | 923 | 907 | 922 | +19 | +2.1% | 27,000 |
| 2023/01/17 | 897 | 903 | 897 | 903 | +6 | +0.7% | 15,200 |
| 2023/01/16 | 899 | 903 | 896 | 897 | -5 | -0.6% | 24,600 |
| 2023/01/13 | 900 | 906 | 899 | 902 | -2 | -0.2% | 21,500 |
| 2023/01/12 | 912 | 913 | 904 | 904 | -11 | -1.2% | 23,600 |
| 2023/01/11 | 910 | 916 | 909 | 915 | +3 | +0.3% | 20,800 |
| 2023/01/10 | 910 | 917 | 907 | 912 | +8 | +0.9% | 17,000 |
| 2023/01/06 | 911 | 911 | 899 | 904 | -7 | -0.8% | 47,200 |
| 2023/01/05 | 933 | 933 | 911 | 911 | -20 | -2.1% | 64,300 |
| 2023/01/04 | 945 | 945 | 931 | 931 | -14 | -1.5% | 46,900 |
| 2022/12/30 | 956 | 957 | 945 | 945 | -10 | -1% | 38,400 |
| 2022/12/29 | 939 | 955 | 928 | 955 | -29 | -2.9% | 136,500 |
| 2022/12/28 | 978 | 985 | 973 | 984 | +7 | +0.7% | 158,500 |
| 2022/12/27 | 981 | 982 | 975 | 977 | +3 | +0.3% | 49,700 |
| 2022/12/26 | 978 | 981 | 973 | 974 | -3 | -0.3% | 125,100 |
| 2022/12/23 | 980 | 984 | 977 | 977 | -3 | -0.3% | 32,700 |
| 2022/12/22 | 980 | 980 | 976 | 980 | +4 | +0.4% | 21,200 |
| 2022/12/21 | 984 | 984 | 972 | 976 | -8 | -0.8% | 75,400 |
| 2022/12/20 | 997 | 998 | 976 | 984 | -11 | -1.1% | 83,000 |
| 2022/12/19 | 995 | 997 | 991 | 995 | -1 | -0.1% | 36,400 |
| 2022/12/16 | 999 | 1,000 | 995 | 996 | -6 | -0.6% | 33,800 |
| 2022/12/15 | 997 | 1,005 | 997 | 1,002 | +5 | +0.5% | 33,100 |
| 2022/12/14 | 995 | 999 | 995 | 997 | -1 | -0.1% | 24,200 |
| 2022/12/13 | 997 | 999 | 995 | 998 | +3 | +0.3% | 38,300 |
| 2022/12/12 | 991 | 997 | 990 | 995 | +7 | +0.7% | 48,200 |
| 2022/12/09 | 982 | 989 | 981 | 988 | +6 | +0.6% | 56,900 |
| 2022/12/08 | 982 | 982 | 972 | 982 | +2 | +0.2% | 92,600 |
| 2022/12/07 | 980 | 984 | 975 | 980 | ±0 | ±0% | 284,200 |
| 2022/12/06 | 979 | 986 | 978 | 980 | -2 | -0.2% | 81,500 |
| 2022/12/05 | 985 | 986 | 978 | 982 | -5 | -0.5% | 39,600 |
| 2022/12/02 | 982 | 989 | 978 | 987 | +2 | +0.2% | 55,000 |
| 2022/12/01 | 986 | 988 | 985 | 985 | -1 | -0.1% | 24,700 |
| 2022/11/30 | 984 | 993 | 981 | 986 | +7 | +0.7% | 60,300 |
| 2022/11/29 | 980 | 987 | 971 | 979 | -43 | -4.2% | 164,300 |
| 2022/11/28 | 1,022 | 1,025 | 1,018 | 1,022 | ±0 | ±0% | 14,600 |
| 2022/11/25 | 1,027 | 1,027 | 1,021 | 1,022 | ±0 | ±0% | 13,600 |
| 2022/11/24 | 1,028 | 1,028 | 1,020 | 1,022 | +1 | +0.1% | 13,400 |
| 2022/11/22 | 1,013 | 1,029 | 1,013 | 1,021 | +9 | +0.9% | 33,000 |
| 2022/11/21 | 1,011 | 1,018 | 1,006 | 1,012 | +8 | +0.8% | 25,300 |
551～
600
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
