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 |
|---|---|---|---|---|---|---|---|
| 2019/02/05 | 1,034 | 1,059 | 1,022 | 1,054 | +20 | +1.9% | 10,800 |
| 2019/02/04 | 1,011 | 1,049 | 1,011 | 1,034 | +20 | +2% | 15,900 |
| 2019/02/01 | 1,038 | 1,038 | 1,011 | 1,014 | -28 | -2.7% | 14,200 |
| 2019/01/31 | 1,029 | 1,060 | 1,029 | 1,042 | +31 | +3.1% | 18,300 |
| 2019/01/30 | 1,022 | 1,024 | 1,011 | 1,011 | -41 | -3.9% | 21,500 |
| 2019/01/29 | 1,062 | 1,063 | 1,037 | 1,052 | -6 | -0.6% | 9,600 |
| 2019/01/28 | 1,079 | 1,079 | 1,057 | 1,058 | -18 | -1.7% | 14,400 |
| 2019/01/25 | 1,088 | 1,102 | 1,076 | 1,076 | -15 | -1.4% | 14,900 |
| 2019/01/24 | 1,088 | 1,095 | 1,074 | 1,091 | +7 | +0.6% | 8,000 |
| 2019/01/23 | 1,090 | 1,093 | 1,083 | 1,084 | -6 | -0.6% | 4,400 |
| 2019/01/22 | 1,099 | 1,101 | 1,084 | 1,090 | -7 | -0.6% | 5,300 |
| 2019/01/21 | 1,096 | 1,105 | 1,095 | 1,097 | +1 | +0.1% | 10,200 |
| 2019/01/18 | 1,083 | 1,106 | 1,083 | 1,096 | +6 | +0.6% | 8,700 |
| 2019/01/17 | 1,088 | 1,098 | 1,076 | 1,090 | +8 | +0.7% | 7,000 |
| 2019/01/16 | 1,086 | 1,090 | 1,074 | 1,082 | -4 | -0.4% | 7,100 |
| 2019/01/15 | 1,076 | 1,094 | 1,076 | 1,086 | -4 | -0.4% | 8,300 |
| 2019/01/11 | 1,083 | 1,101 | 1,080 | 1,090 | -2 | -0.2% | 13,300 |
| 2019/01/10 | 1,092 | 1,104 | 1,085 | 1,092 | ±0 | ±0% | 13,200 |
| 2019/01/09 | 1,093 | 1,108 | 1,076 | 1,092 | -1 | -0.1% | 10,800 |
| 2019/01/08 | 1,104 | 1,134 | 1,093 | 1,093 | -15 | -1.4% | 8,600 |
| 2019/01/07 | 1,147 | 1,147 | 1,093 | 1,108 | +51 | +4.8% | 15,800 |
| 2019/01/04 | 1,072 | 1,072 | 1,044 | 1,057 | +9 | +0.9% | 18,400 |
| 2018/12/28 | 1,058 | 1,059 | 1,031 | 1,048 | -10 | -0.9% | 11,800 |
| 2018/12/27 | 1,032 | 1,058 | 1,023 | 1,058 | +56 | +5.6% | 16,600 |
| 2018/12/26 | 993 | 1,010 | 987 | 1,002 | -1 | -0.1% | 22,500 |
| 2018/12/25 | 1,012 | 1,017 | 995 | 1,003 | -62 | -5.8% | 67,700 |
| 2018/12/21 | 1,099 | 1,099 | 1,055 | 1,065 | -37 | -3.4% | 38,700 |
| 2018/12/20 | 1,152 | 1,158 | 1,101 | 1,102 | -58 | -5% | 31,700 |
| 2018/12/19 | 1,152 | 1,163 | 1,151 | 1,160 | +7 | +0.6% | 11,100 |
| 2018/12/18 | 1,171 | 1,171 | 1,152 | 1,153 | -27 | -2.3% | 14,700 |
| 2018/12/17 | 1,182 | 1,187 | 1,178 | 1,180 | -12 | -1% | 14,400 |
| 2018/12/14 | 1,203 | 1,203 | 1,189 | 1,192 | -9 | -0.7% | 15,900 |
| 2018/12/13 | 1,198 | 1,211 | 1,196 | 1,201 | ±0 | ±0% | 8,000 |
| 2018/12/12 | 1,180 | 1,204 | 1,180 | 1,201 | +20 | +1.7% | 9,500 |
| 2018/12/11 | 1,199 | 1,204 | 1,181 | 1,181 | -27 | -2.2% | 24,700 |
| 2018/12/10 | 1,213 | 1,221 | 1,208 | 1,208 | -10 | -0.8% | 14,200 |
| 2018/12/07 | 1,226 | 1,232 | 1,217 | 1,218 | -12 | -1% | 14,200 |
| 2018/12/06 | 1,233 | 1,239 | 1,225 | 1,230 | -6 | -0.5% | 15,500 |
| 2018/12/05 | 1,229 | 1,243 | 1,226 | 1,236 | +2 | +0.2% | 14,200 |
| 2018/12/04 | 1,270 | 1,270 | 1,225 | 1,234 | -38 | -3% | 17,300 |
| 2018/12/03 | 1,268 | 1,281 | 1,265 | 1,272 | -6 | -0.5% | 11,100 |
| 2018/11/30 | 1,268 | 1,280 | 1,268 | 1,278 | +1 | +0.1% | 9,000 |
| 2018/11/29 | 1,274 | 1,289 | 1,274 | 1,277 | +2 | +0.2% | 8,300 |
| 2018/11/28 | 1,258 | 1,277 | 1,257 | 1,275 | +16 | +1.3% | 7,100 |
| 2018/11/27 | 1,255 | 1,264 | 1,233 | 1,259 | +8 | +0.6% | 10,700 |
| 2018/11/26 | 1,259 | 1,264 | 1,250 | 1,251 | -11 | -0.9% | 5,500 |
| 2018/11/22 | 1,249 | 1,264 | 1,243 | 1,262 | +20 | +1.6% | 6,300 |
| 2018/11/21 | 1,226 | 1,247 | 1,223 | 1,242 | +8 | +0.6% | 6,600 |
| 2018/11/20 | 1,230 | 1,236 | 1,220 | 1,234 | +2 | +0.2% | 8,100 |
| 2018/11/19 | 1,227 | 1,244 | 1,227 | 1,232 | +5 | +0.4% | 4,300 |
1601～
1650
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% | 18.86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
