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 |
|---|---|---|---|---|---|---|---|
| 2020/02/19 | 1,087 | 1,093 | 1,061 | 1,061 | -7 | -0.7% | 33,200 |
| 2020/02/18 | 1,109 | 1,142 | 1,057 | 1,068 | -35 | -3.2% | 35,800 |
| 2020/02/17 | 1,194 | 1,194 | 1,103 | 1,103 | -90 | -7.5% | 28,000 |
| 2020/02/14 | 1,210 | 1,220 | 1,191 | 1,193 | -42 | -3.4% | 16,700 |
| 2020/02/13 | 1,204 | 1,244 | 1,204 | 1,235 | +37 | +3.1% | 20,000 |
| 2020/02/12 | 1,219 | 1,223 | 1,198 | 1,198 | -18 | -1.5% | 4,900 |
| 2020/02/10 | 1,207 | 1,230 | 1,207 | 1,216 | +3 | +0.2% | 3,900 |
| 2020/02/07 | 1,225 | 1,230 | 1,212 | 1,213 | -24 | -1.9% | 7,400 |
| 2020/02/06 | 1,216 | 1,238 | 1,209 | 1,237 | +21 | +1.7% | 8,700 |
| 2020/02/05 | 1,200 | 1,220 | 1,188 | 1,216 | +22 | +1.8% | 14,800 |
| 2020/02/04 | 1,184 | 1,195 | 1,176 | 1,194 | +10 | +0.8% | 4,200 |
| 2020/02/03 | 1,143 | 1,188 | 1,143 | 1,184 | ±0 | ±0% | 5,700 |
| 2020/01/31 | 1,189 | 1,193 | 1,184 | 1,184 | ±0 | ±0% | 8,200 |
| 2020/01/30 | 1,169 | 1,184 | 1,161 | 1,184 | +8 | +0.7% | 7,400 |
| 2020/01/29 | 1,166 | 1,190 | 1,163 | 1,176 | +14 | +1.2% | 5,900 |
| 2020/01/28 | 1,169 | 1,180 | 1,148 | 1,162 | -13 | -1.1% | 9,800 |
| 2020/01/27 | 1,165 | 1,200 | 1,165 | 1,175 | +19 | +1.6% | 20,300 |
| 2020/01/24 | 1,202 | 1,202 | 1,156 | 1,156 | -48 | -4% | 9,100 |
| 2020/01/23 | 1,205 | 1,209 | 1,196 | 1,204 | +6 | +0.5% | 9,800 |
| 2020/01/22 | 1,200 | 1,207 | 1,196 | 1,198 | -2 | -0.2% | 5,700 |
| 2020/01/21 | 1,214 | 1,214 | 1,200 | 1,200 | -4 | -0.3% | 5,100 |
| 2020/01/20 | 1,205 | 1,212 | 1,204 | 1,204 | -6 | -0.5% | 3,100 |
| 2020/01/17 | 1,209 | 1,213 | 1,208 | 1,210 | +3 | +0.2% | 4,700 |
| 2020/01/16 | 1,210 | 1,214 | 1,204 | 1,207 | -3 | -0.2% | 7,600 |
| 2020/01/15 | 1,219 | 1,220 | 1,205 | 1,210 | -16 | -1.3% | 4,500 |
| 2020/01/14 | 1,228 | 1,228 | 1,216 | 1,226 | -3 | -0.2% | 8,100 |
| 2020/01/10 | 1,239 | 1,239 | 1,228 | 1,229 | -8 | -0.6% | 3,200 |
| 2020/01/09 | 1,248 | 1,248 | 1,220 | 1,237 | +18 | +1.5% | 7,400 |
| 2020/01/08 | 1,220 | 1,247 | 1,219 | 1,219 | -1 | -0.1% | 10,600 |
| 2020/01/07 | 1,211 | 1,224 | 1,203 | 1,220 | +19 | +1.6% | 8,400 |
| 2020/01/06 | 1,253 | 1,253 | 1,201 | 1,201 | -69 | -5.4% | 12,500 |
| 2019/12/30 | 1,286 | 1,290 | 1,268 | 1,270 | -24 | -1.9% | 11,400 |
| 2019/12/27 | 1,270 | 1,299 | 1,270 | 1,294 | -25 | -1.9% | 17,700 |
| 2019/12/26 | 1,310 | 1,319 | 1,302 | 1,319 | +9 | +0.7% | 36,500 |
| 2019/12/25 | 1,318 | 1,318 | 1,305 | 1,310 | -7 | -0.5% | 10,100 |
| 2019/12/24 | 1,301 | 1,318 | 1,301 | 1,317 | +4 | +0.3% | 9,200 |
| 2019/12/23 | 1,314 | 1,317 | 1,306 | 1,313 | -2 | -0.2% | 8,000 |
| 2019/12/20 | 1,301 | 1,315 | 1,298 | 1,315 | +11 | +0.8% | 10,200 |
| 2019/12/19 | 1,301 | 1,308 | 1,300 | 1,304 | ±0 | ±0% | 5,200 |
| 2019/12/18 | 1,302 | 1,305 | 1,300 | 1,304 | -1 | -0.1% | 6,200 |
| 2019/12/17 | 1,310 | 1,310 | 1,305 | 1,305 | -2 | -0.2% | 7,000 |
| 2019/12/16 | 1,300 | 1,310 | 1,285 | 1,307 | +3 | +0.2% | 14,500 |
| 2019/12/13 | 1,309 | 1,309 | 1,298 | 1,304 | +17 | +1.3% | 14,800 |
| 2019/12/12 | 1,289 | 1,297 | 1,287 | 1,287 | -6 | -0.5% | 5,500 |
| 2019/12/11 | 1,301 | 1,302 | 1,293 | 1,293 | -10 | -0.8% | 10,000 |
| 2019/12/10 | 1,300 | 1,306 | 1,299 | 1,303 | +3 | +0.2% | 4,500 |
| 2019/12/09 | 1,292 | 1,303 | 1,292 | 1,300 | +6 | +0.5% | 10,100 |
| 2019/12/06 | 1,294 | 1,297 | 1,291 | 1,294 | +1 | +0.1% | 4,800 |
| 2019/12/05 | 1,297 | 1,297 | 1,287 | 1,293 | -1 | -0.1% | 6,400 |
| 2019/12/04 | 1,289 | 1,294 | 1,284 | 1,294 | +5 | +0.4% | 6,200 |
1351～
1400
件表示中 / 3770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 | 213,800円 | -1.3% | -29.2% | 4.68% | 2.25倍 | 0.55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 | 129,900円 | +12.4% | +2.8% | 3.08% | 9.62倍 | 2.46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 | 0.62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 |
| ヨシムラフード | 88,500円 | +4.5% | -31.8% | 0.00% | 18.87倍 | 1.91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 |
| イフジ産業 | 244,900円 | +8.7% | -12.1% | 2.74% | 10.92倍 | 1.79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 |
市場注目の銘柄
チャート関連のコラム
