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 |
|---|---|---|---|---|---|---|---|
| 2018/09/03 | 1,294 | 1,294 | 1,278 | 1,279 | -16 | -1.2% | 6,000 |
| 2018/08/31 | 1,304 | 1,308 | 1,295 | 1,295 | -20 | -1.5% | 7,700 |
| 2018/08/30 | 1,309 | 1,320 | 1,305 | 1,315 | +2 | +0.2% | 8,300 |
| 2018/08/29 | 1,311 | 1,317 | 1,306 | 1,313 | +14 | +1.1% | 7,400 |
| 2018/08/28 | 1,289 | 1,307 | 1,289 | 1,299 | +20 | +1.6% | 12,800 |
| 2018/08/27 | 1,272 | 1,280 | 1,270 | 1,279 | +8 | +0.6% | 11,600 |
| 2018/08/24 | 1,279 | 1,279 | 1,262 | 1,271 | +4 | +0.3% | 11,300 |
| 2018/08/23 | 1,274 | 1,276 | 1,266 | 1,267 | -7 | -0.5% | 13,200 |
| 2018/08/22 | 1,273 | 1,279 | 1,273 | 1,274 | +1 | +0.1% | 3,400 |
| 2018/08/21 | 1,285 | 1,285 | 1,270 | 1,273 | -11 | -0.9% | 9,800 |
| 2018/08/20 | 1,284 | 1,291 | 1,282 | 1,284 | -2 | -0.2% | 7,800 |
| 2018/08/17 | 1,287 | 1,292 | 1,284 | 1,286 | -1 | -0.1% | 5,300 |
| 2018/08/16 | 1,297 | 1,297 | 1,284 | 1,287 | -11 | -0.8% | 8,700 |
| 2018/08/15 | 1,300 | 1,308 | 1,296 | 1,298 | -5 | -0.4% | 7,600 |
| 2018/08/14 | 1,301 | 1,311 | 1,291 | 1,303 | -10 | -0.8% | 13,100 |
| 2018/08/13 | 1,308 | 1,338 | 1,297 | 1,313 | +5 | +0.4% | 14,400 |
| 2018/08/10 | 1,322 | 1,328 | 1,308 | 1,308 | -17 | -1.3% | 7,000 |
| 2018/08/09 | 1,329 | 1,335 | 1,323 | 1,325 | -10 | -0.7% | 6,200 |
| 2018/08/08 | 1,331 | 1,341 | 1,331 | 1,335 | -8 | -0.6% | 3,500 |
| 2018/08/07 | 1,340 | 1,344 | 1,331 | 1,343 | +9 | +0.7% | 4,600 |
| 2018/08/06 | 1,334 | 1,353 | 1,333 | 1,334 | -6 | -0.4% | 5,400 |
| 2018/08/03 | 1,334 | 1,353 | 1,323 | 1,340 | +9 | +0.7% | 16,100 |
| 2018/08/02 | 1,370 | 1,386 | 1,324 | 1,331 | -39 | -2.8% | 14,200 |
| 2018/08/01 | 1,379 | 1,379 | 1,365 | 1,370 | -9 | -0.7% | 3,900 |
| 2018/07/31 | 1,396 | 1,399 | 1,363 | 1,379 | -14 | -1% | 13,100 |
| 2018/07/30 | 1,380 | 1,393 | 1,372 | 1,393 | +12 | +0.9% | 13,000 |
| 2018/07/27 | 1,364 | 1,382 | 1,358 | 1,381 | +30 | +2.2% | 8,300 |
| 2018/07/26 | 1,342 | 1,359 | 1,342 | 1,351 | +9 | +0.7% | 8,200 |
| 2018/07/25 | 1,342 | 1,348 | 1,341 | 1,342 | ±0 | ±0% | 3,100 |
| 2018/07/24 | 1,348 | 1,349 | 1,342 | 1,342 | -3 | -0.2% | 2,900 |
| 2018/07/23 | 1,334 | 1,349 | 1,334 | 1,345 | +5 | +0.4% | 5,100 |
| 2018/07/20 | 1,346 | 1,346 | 1,333 | 1,340 | -7 | -0.5% | 3,100 |
| 2018/07/19 | 1,349 | 1,361 | 1,341 | 1,347 | -2 | -0.1% | 2,600 |
| 2018/07/18 | 1,350 | 1,369 | 1,344 | 1,349 | -5 | -0.4% | 5,300 |
| 2018/07/17 | 1,338 | 1,363 | 1,330 | 1,354 | +23 | +1.7% | 9,400 |
| 2018/07/13 | 1,334 | 1,334 | 1,314 | 1,331 | +15 | +1.1% | 9,500 |
| 2018/07/12 | 1,320 | 1,323 | 1,315 | 1,316 | +5 | +0.4% | 6,900 |
| 2018/07/11 | 1,331 | 1,331 | 1,305 | 1,311 | -17 | -1.3% | 7,700 |
| 2018/07/10 | 1,333 | 1,342 | 1,328 | 1,328 | -5 | -0.4% | 15,600 |
| 2018/07/09 | 1,335 | 1,335 | 1,323 | 1,333 | -2 | -0.1% | 3,300 |
| 2018/07/06 | 1,318 | 1,335 | 1,316 | 1,335 | +27 | +2.1% | 9,600 |
| 2018/07/05 | 1,318 | 1,325 | 1,304 | 1,308 | -3 | -0.2% | 13,000 |
| 2018/07/04 | 1,317 | 1,330 | 1,306 | 1,311 | -12 | -0.9% | 15,400 |
| 2018/07/03 | 1,327 | 1,341 | 1,320 | 1,323 | -2 | -0.2% | 10,500 |
| 2018/07/02 | 1,347 | 1,354 | 1,320 | 1,325 | -21 | -1.6% | 10,500 |
| 2018/06/29 | 1,368 | 1,368 | 1,343 | 1,346 | -21 | -1.5% | 15,400 |
| 2018/06/28 | 1,352 | 1,367 | 1,352 | 1,367 | +9 | +0.7% | 9,300 |
| 2018/06/27 | 1,363 | 1,367 | 1,357 | 1,358 | +2 | +0.1% | 5,200 |
| 2018/06/26 | 1,365 | 1,365 | 1,350 | 1,356 | -14 | -1% | 14,800 |
| 2018/06/25 | 1,390 | 1,393 | 1,369 | 1,370 | -20 | -1.4% | 6,600 |
1701～
1750
件表示中 / 3769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 | 216,300円 | -1.3% | -29.2% | 4.62% | 2.28倍 | 0.56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 |
| 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 |
| フルッタフルッタ | 28,400円 | +56.9% | +58.1% | 0.00% | 75.33倍 | 7.65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 | 89,700円 | +4.5% | -31.8% | 0.00% | 19.12倍 | 1.94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 | 234,500円 | +8.7% | -12.1% | 2.86% | 10.46倍 | 1.71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
