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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/11/18 | 1,000 | 1,005 | 999 | 1,004 | +7 | +0.7% | 35,500 |
| 2022/11/17 | 991 | 999 | 991 | 997 | +9 | +0.9% | 7,500 |
| 2022/11/16 | 992 | 992 | 987 | 988 | -3 | -0.3% | 10,200 |
| 2022/11/15 | 990 | 991 | 987 | 991 | +5 | +0.5% | 9,700 |
| 2022/11/14 | 990 | 990 | 984 | 986 | -1 | -0.1% | 19,500 |
| 2022/11/11 | 990 | 993 | 985 | 987 | +1 | +0.1% | 39,400 |
| 2022/11/10 | 992 | 994 | 986 | 986 | -6 | -0.6% | 28,100 |
| 2022/11/09 | 997 | 999 | 992 | 992 | -4 | -0.4% | 14,000 |
| 2022/11/08 | 991 | 998 | 991 | 996 | ±0 | ±0% | 14,800 |
| 2022/11/07 | 998 | 998 | 990 | 996 | +5 | +0.5% | 13,300 |
| 2022/11/04 | 990 | 991 | 987 | 991 | +2 | +0.2% | 22,500 |
| 2022/11/02 | 991 | 996 | 989 | 989 | -3 | -0.3% | 15,700 |
| 2022/11/01 | 992 | 993 | 990 | 992 | ±0 | ±0% | 7,000 |
| 2022/10/31 | 986 | 993 | 986 | 992 | +9 | +0.9% | 13,100 |
| 2022/10/28 | 995 | 999 | 983 | 983 | -13 | -1.3% | 74,300 |
| 2022/10/27 | 998 | 998 | 992 | 996 | -2 | -0.2% | 15,700 |
| 2022/10/26 | 998 | 1,000 | 995 | 998 | +4 | +0.4% | 11,800 |
| 2022/10/25 | 992 | 996 | 988 | 994 | +7 | +0.7% | 15,700 |
| 2022/10/24 | 992 | 992 | 986 | 987 | -2 | -0.2% | 16,500 |
| 2022/10/21 | 995 | 995 | 985 | 989 | +4 | +0.4% | 87,500 |
| 2022/10/20 | 991 | 991 | 985 | 985 | -4 | -0.4% | 15,800 |
| 2022/10/19 | 990 | 993 | 987 | 989 | +1 | +0.1% | 15,700 |
| 2022/10/18 | 986 | 991 | 986 | 988 | +8 | +0.8% | 14,800 |
| 2022/10/17 | 985 | 988 | 980 | 980 | -8 | -0.8% | 16,000 |
651～
700
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 | 216,300円 | -1.3% | -29.2% | 4.62% | 2.28倍 | 0.56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 | 131,500円 | +12.4% | +2.8% | 3.04% | 9.74倍 | 2.49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 | 357,500円 | +3.7% | -6.0% | 4.06% | 12.56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 | 28,400円 | +56.9% | +58.1% | 0.00% | 75.34倍 | 7.65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 | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94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
