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 |
|---|---|---|---|---|---|---|---|
| 2024/12/02 | 1,551 | 1,605 | 1,540 | 1,600 | +149 | +10.3% | 462,400 |
| 2024/11/29 | 1,452 | 1,458 | 1,444 | 1,451 | ±0 | ±0% | 66,100 |
| 2024/11/28 | 1,429 | 1,464 | 1,418 | 1,451 | +14 | +1% | 80,800 |
| 2024/11/27 | 1,479 | 1,479 | 1,419 | 1,437 | -42 | -2.8% | 206,400 |
| 2024/11/26 | 1,476 | 1,480 | 1,450 | 1,479 | +7 | +0.5% | 89,200 |
| 2024/11/25 | 1,450 | 1,472 | 1,449 | 1,472 | +24 | +1.7% | 52,600 |
| 2024/11/22 | 1,452 | 1,459 | 1,445 | 1,448 | ±0 | ±0% | 39,900 |
| 2024/11/21 | 1,443 | 1,450 | 1,437 | 1,448 | +5 | +0.3% | 50,400 |
| 2024/11/20 | 1,438 | 1,452 | 1,420 | 1,443 | +7 | +0.5% | 77,800 |
| 2024/11/19 | 1,449 | 1,449 | 1,425 | 1,436 | -6 | -0.4% | 76,200 |
| 2024/11/18 | 1,432 | 1,450 | 1,425 | 1,442 | +3 | +0.2% | 46,200 |
| 2024/11/15 | 1,430 | 1,443 | 1,427 | 1,439 | +12 | +0.8% | 39,100 |
| 2024/11/14 | 1,451 | 1,459 | 1,427 | 1,427 | -22 | -1.5% | 58,300 |
| 2024/11/13 | 1,451 | 1,460 | 1,447 | 1,449 | -3 | -0.2% | 28,500 |
| 2024/11/12 | 1,479 | 1,479 | 1,444 | 1,452 | -16 | -1.1% | 67,700 |
| 2024/11/11 | 1,455 | 1,471 | 1,455 | 1,468 | +26 | +1.8% | 64,400 |
| 2024/11/08 | 1,455 | 1,467 | 1,430 | 1,442 | -5 | -0.3% | 75,200 |
| 2024/11/07 | 1,438 | 1,455 | 1,429 | 1,447 | +24 | +1.7% | 83,100 |
| 2024/11/06 | 1,405 | 1,425 | 1,392 | 1,423 | +31 | +2.2% | 120,500 |
| 2024/11/05 | 1,456 | 1,475 | 1,319 | 1,392 | -34 | -2.4% | 729,100 |
| 2024/11/01 | 1,427 | 1,439 | 1,422 | 1,426 | -19 | -1.3% | 66,700 |
| 2024/10/31 | 1,423 | 1,448 | 1,410 | 1,445 | +22 | +1.5% | 74,800 |
| 2024/10/30 | 1,444 | 1,447 | 1,416 | 1,423 | -22 | -1.5% | 146,300 |
| 2024/10/29 | 1,447 | 1,467 | 1,438 | 1,445 | +7 | +0.5% | 101,400 |
| 2024/10/28 | 1,471 | 1,492 | 1,432 | 1,438 | -29 | -2% | 119,900 |
| 2024/10/25 | 1,516 | 1,528 | 1,450 | 1,467 | -49 | -3.2% | 75,000 |
| 2024/10/24 | 1,528 | 1,528 | 1,494 | 1,516 | -23 | -1.5% | 91,000 |
| 2024/10/23 | 1,541 | 1,588 | 1,538 | 1,539 | -11 | -0.7% | 52,300 |
| 2024/10/22 | 1,584 | 1,595 | 1,540 | 1,550 | -35 | -2.2% | 81,900 |
| 2024/10/21 | 1,578 | 1,592 | 1,565 | 1,585 | +25 | +1.6% | 44,700 |
| 2024/10/18 | 1,580 | 1,586 | 1,550 | 1,560 | -20 | -1.3% | 32,600 |
| 2024/10/17 | 1,587 | 1,587 | 1,571 | 1,580 | -12 | -0.8% | 16,600 |
| 2024/10/16 | 1,568 | 1,598 | 1,565 | 1,592 | +11 | +0.7% | 23,800 |
| 2024/10/15 | 1,576 | 1,600 | 1,575 | 1,581 | +12 | +0.8% | 23,800 |
| 2024/10/11 | 1,562 | 1,575 | 1,556 | 1,569 | +7 | +0.4% | 10,600 |
| 2024/10/10 | 1,569 | 1,574 | 1,549 | 1,562 | -7 | -0.4% | 26,100 |
| 2024/10/09 | 1,594 | 1,600 | 1,550 | 1,569 | -24 | -1.5% | 54,600 |
| 2024/10/08 | 1,605 | 1,616 | 1,593 | 1,593 | -25 | -1.5% | 18,300 |
| 2024/10/07 | 1,630 | 1,630 | 1,600 | 1,618 | +24 | +1.5% | 32,600 |
| 2024/10/04 | 1,586 | 1,612 | 1,582 | 1,594 | +12 | +0.8% | 22,500 |
| 2024/10/03 | 1,606 | 1,622 | 1,573 | 1,582 | -24 | -1.5% | 32,300 |
| 2024/10/02 | 1,618 | 1,633 | 1,602 | 1,606 | -22 | -1.4% | 20,900 |
| 2024/10/01 | 1,610 | 1,641 | 1,610 | 1,628 | +22 | +1.4% | 18,500 |
| 2024/09/30 | 1,600 | 1,639 | 1,600 | 1,606 | -36 | -2.2% | 43,900 |
| 2024/09/27 | 1,639 | 1,647 | 1,626 | 1,642 | +5 | +0.3% | 14,800 |
| 2024/09/26 | 1,628 | 1,640 | 1,611 | 1,637 | +22 | +1.4% | 19,500 |
| 2024/09/25 | 1,640 | 1,647 | 1,615 | 1,615 | -25 | -1.5% | 8,900 |
| 2024/09/24 | 1,658 | 1,662 | 1,640 | 1,640 | -13 | -0.8% | 24,600 |
| 2024/09/20 | 1,648 | 1,664 | 1,644 | 1,653 | +5 | +0.3% | 24,500 |
| 2024/09/19 | 1,610 | 1,648 | 1,600 | 1,648 | +36 | +2.2% | 41,600 |
101～
150
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
