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 |
|---|---|---|---|---|---|---|---|
| 2025/06/11 | 1,640 | 1,641 | 1,633 | 1,635 | -5 | -0.3% | 9,500 |
| 2025/06/10 | 1,633 | 1,640 | 1,627 | 1,640 | +8 | +0.5% | 13,800 |
| 2025/06/09 | 1,640 | 1,645 | 1,626 | 1,632 | -5 | -0.3% | 25,100 |
| 2025/06/06 | 1,640 | 1,643 | 1,635 | 1,637 | -3 | -0.2% | 10,100 |
| 2025/06/05 | 1,643 | 1,645 | 1,631 | 1,640 | ±0 | ±0% | 24,700 |
| 2025/06/04 | 1,637 | 1,649 | 1,637 | 1,640 | +3 | +0.2% | 18,700 |
| 2025/06/03 | 1,654 | 1,654 | 1,637 | 1,637 | -17 | -1% | 20,900 |
| 2025/06/02 | 1,640 | 1,654 | 1,640 | 1,654 | +14 | +0.9% | 23,000 |
| 2025/05/30 | 1,626 | 1,645 | 1,624 | 1,640 | +15 | +0.9% | 34,900 |
| 2025/05/29 | 1,621 | 1,628 | 1,620 | 1,625 | +4 | +0.2% | 17,200 |
| 2025/05/28 | 1,627 | 1,629 | 1,621 | 1,621 | -1 | -0.1% | 15,000 |
| 2025/05/27 | 1,622 | 1,625 | 1,618 | 1,622 | ±0 | ±0% | 21,100 |
| 2025/05/26 | 1,624 | 1,629 | 1,618 | 1,622 | -2 | -0.1% | 15,400 |
| 2025/05/23 | 1,624 | 1,631 | 1,611 | 1,624 | +3 | +0.2% | 42,000 |
| 2025/05/22 | 1,635 | 1,644 | 1,620 | 1,621 | -18 | -1.1% | 27,600 |
| 2025/05/21 | 1,634 | 1,649 | 1,632 | 1,639 | +6 | +0.4% | 31,300 |
| 2025/05/20 | 1,619 | 1,637 | 1,617 | 1,633 | +22 | +1.4% | 35,700 |
| 2025/05/19 | 1,618 | 1,622 | 1,611 | 1,611 | -13 | -0.8% | 31,200 |
| 2025/05/16 | 1,631 | 1,632 | 1,618 | 1,624 | -13 | -0.8% | 17,300 |
| 2025/05/15 | 1,629 | 1,638 | 1,612 | 1,637 | +20 | +1.2% | 75,600 |
| 2025/05/14 | 1,614 | 1,632 | 1,601 | 1,617 | +2 | +0.1% | 34,800 |
| 2025/05/13 | 1,630 | 1,630 | 1,605 | 1,615 | -15 | -0.9% | 60,500 |
| 2025/05/12 | 1,693 | 1,712 | 1,615 | 1,630 | -59 | -3.5% | 134,600 |
| 2025/05/09 | 1,683 | 1,692 | 1,679 | 1,689 | +16 | +1% | 23,000 |
| 2025/05/08 | 1,679 | 1,679 | 1,651 | 1,673 | -3 | -0.2% | 29,900 |
| 2025/05/07 | 1,663 | 1,680 | 1,657 | 1,676 | +26 | +1.6% | 21,700 |
| 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 |
51～
100
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
