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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,535 | 1,551 | 1,527 | 1,551 | +19 | +1.2% | 124,200 |
| 2025/02/17 | 1,559 | 1,568 | 1,531 | 1,532 | -22 | -1.4% | 121,400 |
| 2025/02/14 | 1,556 | 1,570 | 1,542 | 1,554 | +9 | +0.6% | 162,400 |
| 2025/02/13 | 1,538 | 1,574 | 1,532 | 1,545 | +21 | +1.4% | 304,100 |
| 2025/02/12 | 1,512 | 1,545 | 1,493 | 1,524 | +32 | +2.1% | 553,800 |
| 2025/02/10 | 1,663 | 1,728 | 1,490 | 1,492 | -186 | -11.1% | 1,190,700 |
| 2025/02/07 | 1,675 | 1,702 | 1,667 | 1,678 | +7 | +0.4% | 127,300 |
| 2025/02/06 | 1,656 | 1,677 | 1,646 | 1,671 | +12 | +0.7% | 69,800 |
| 2025/02/05 | 1,633 | 1,663 | 1,629 | 1,659 | +28 | +1.7% | 61,400 |
| 2025/02/04 | 1,653 | 1,673 | 1,623 | 1,631 | +2 | +0.1% | 96,900 |
| 2025/02/03 | 1,666 | 1,668 | 1,622 | 1,629 | -34 | -2% | 108,600 |
| 2025/01/31 | 1,621 | 1,663 | 1,607 | 1,663 | +45 | +2.8% | 130,400 |
| 2025/01/30 | 1,570 | 1,626 | 1,562 | 1,618 | +49 | +3.1% | 307,100 |
| 2025/01/29 | 1,540 | 1,577 | 1,532 | 1,569 | +29 | +1.9% | 79,000 |
| 2025/01/28 | 1,534 | 1,541 | 1,527 | 1,540 | +8 | +0.5% | 41,100 |
| 2025/01/27 | 1,530 | 1,533 | 1,515 | 1,532 | +3 | +0.2% | 76,900 |
| 2025/01/24 | 1,542 | 1,558 | 1,529 | 1,529 | -14 | -0.9% | 65,500 |
| 2025/01/23 | 1,533 | 1,549 | 1,525 | 1,543 | +2 | +0.1% | 49,500 |
| 2025/01/22 | 1,542 | 1,543 | 1,530 | 1,541 | -1 | -0.1% | 44,000 |
| 2025/01/21 | 1,554 | 1,558 | 1,539 | 1,542 | -5 | -0.3% | 28,500 |
| 2025/01/20 | 1,534 | 1,555 | 1,534 | 1,547 | +14 | +0.9% | 41,300 |
| 2025/01/17 | 1,531 | 1,538 | 1,516 | 1,533 | -10 | -0.6% | 89,600 |
| 2025/01/16 | 1,556 | 1,558 | 1,536 | 1,543 | -12 | -0.8% | 48,600 |
| 2025/01/15 | 1,551 | 1,555 | 1,536 | 1,555 | ±0 | ±0% | 53,000 |
| 2025/01/14 | 1,555 | 1,559 | 1,525 | 1,555 | +1 | +0.1% | 109,600 |
| 2025/01/10 | 1,575 | 1,586 | 1,554 | 1,554 | -25 | -1.6% | 73,500 |
| 2025/01/09 | 1,593 | 1,598 | 1,575 | 1,579 | -12 | -0.8% | 65,400 |
| 2025/01/08 | 1,582 | 1,613 | 1,575 | 1,591 | -18 | -1.1% | 91,700 |
| 2025/01/07 | 1,565 | 1,625 | 1,565 | 1,609 | +45 | +2.9% | 210,900 |
| 2025/01/06 | 1,550 | 1,581 | 1,535 | 1,564 | +41 | +2.7% | 212,600 |
| 2024/12/30 | 1,520 | 1,558 | 1,519 | 1,523 | +3 | +0.2% | 154,100 |
| 2024/12/27 | 1,505 | 1,531 | 1,484 | 1,520 | -51 | -3.2% | 340,100 |
| 2024/12/26 | 1,560 | 1,575 | 1,543 | 1,571 | +19 | +1.2% | 256,600 |
| 2024/12/25 | 1,555 | 1,567 | 1,533 | 1,552 | +8 | +0.5% | 153,700 |
| 2024/12/24 | 1,555 | 1,555 | 1,542 | 1,544 | +4 | +0.3% | 101,200 |
| 2024/12/23 | 1,542 | 1,551 | 1,525 | 1,540 | +5 | +0.3% | 145,700 |
| 2024/12/20 | 1,561 | 1,569 | 1,530 | 1,535 | -24 | -1.5% | 140,400 |
| 2024/12/19 | 1,550 | 1,559 | 1,535 | 1,559 | -6 | -0.4% | 145,400 |
| 2024/12/18 | 1,576 | 1,588 | 1,565 | 1,565 | -11 | -0.7% | 120,200 |
| 2024/12/17 | 1,605 | 1,610 | 1,569 | 1,576 | -44 | -2.7% | 209,500 |
| 2024/12/16 | 1,605 | 1,626 | 1,602 | 1,620 | +23 | +1.4% | 77,900 |
| 2024/12/13 | 1,600 | 1,614 | 1,596 | 1,597 | -5 | -0.3% | 45,900 |
| 2024/12/12 | 1,627 | 1,627 | 1,598 | 1,602 | -7 | -0.4% | 55,400 |
| 2024/12/11 | 1,606 | 1,622 | 1,599 | 1,609 | +13 | +0.8% | 51,100 |
| 2024/12/10 | 1,604 | 1,605 | 1,588 | 1,596 | -9 | -0.6% | 59,800 |
| 2024/12/09 | 1,575 | 1,615 | 1,554 | 1,605 | +38 | +2.4% | 122,400 |
| 2024/12/06 | 1,561 | 1,578 | 1,558 | 1,567 | +7 | +0.4% | 92,300 |
| 2024/12/05 | 1,604 | 1,614 | 1,544 | 1,560 | -41 | -2.6% | 198,200 |
| 2024/12/04 | 1,631 | 1,638 | 1,601 | 1,601 | -30 | -1.8% | 87,200 |
| 2024/12/03 | 1,590 | 1,640 | 1,587 | 1,631 | +31 | +1.9% | 169,800 |
51～
100
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
