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 |
|---|---|---|---|---|---|---|---|
| 2018/06/22 | 1,392 | 1,404 | 1,371 | 1,390 | -1 | -0.1% | 13,700 |
| 2018/06/21 | 1,419 | 1,419 | 1,389 | 1,391 | -26 | -1.8% | 5,700 |
| 2018/06/20 | 1,401 | 1,417 | 1,390 | 1,417 | +12 | +0.9% | 8,100 |
| 2018/06/19 | 1,406 | 1,416 | 1,385 | 1,405 | -6 | -0.4% | 7,600 |
| 2018/06/18 | 1,445 | 1,445 | 1,405 | 1,411 | -34 | -2.4% | 9,300 |
| 2018/06/15 | 1,443 | 1,452 | 1,440 | 1,445 | -3 | -0.2% | 5,300 |
| 2018/06/14 | 1,441 | 1,452 | 1,440 | 1,448 | -4 | -0.3% | 3,500 |
| 2018/06/13 | 1,442 | 1,454 | 1,442 | 1,452 | +2 | +0.1% | 7,500 |
| 2018/06/12 | 1,442 | 1,450 | 1,429 | 1,450 | +4 | +0.3% | 7,200 |
| 2018/06/11 | 1,441 | 1,450 | 1,433 | 1,446 | +3 | +0.2% | 10,500 |
| 2018/06/08 | 1,440 | 1,443 | 1,430 | 1,443 | +4 | +0.3% | 12,600 |
| 2018/06/07 | 1,435 | 1,439 | 1,427 | 1,439 | +10 | +0.7% | 5,400 |
| 2018/06/06 | 1,432 | 1,438 | 1,426 | 1,429 | -10 | -0.7% | 4,800 |
| 2018/06/05 | 1,440 | 1,441 | 1,431 | 1,439 | +1 | +0.1% | 4,800 |
| 2018/06/04 | 1,430 | 1,438 | 1,424 | 1,438 | +16 | +1.1% | 7,100 |
| 2018/06/01 | 1,421 | 1,430 | 1,411 | 1,422 | +1 | +0.1% | 7,500 |
| 2018/05/31 | 1,437 | 1,437 | 1,409 | 1,421 | -7 | -0.5% | 10,100 |
| 2018/05/30 | 1,404 | 1,428 | 1,392 | 1,428 | +11 | +0.8% | 8,000 |
| 2018/05/29 | 1,414 | 1,419 | 1,408 | 1,417 | +3 | +0.2% | 12,500 |
| 2018/05/28 | 1,419 | 1,419 | 1,406 | 1,414 | -1 | -0.1% | 2,300 |
| 2018/05/25 | 1,408 | 1,423 | 1,405 | 1,415 | +5 | +0.4% | 3,000 |
| 2018/05/24 | 1,421 | 1,421 | 1,407 | 1,410 | -20 | -1.4% | 4,200 |
| 2018/05/23 | 1,418 | 1,430 | 1,412 | 1,430 | +2 | +0.1% | 7,100 |
| 2018/05/22 | 1,428 | 1,430 | 1,412 | 1,428 | +8 | +0.6% | 6,700 |
| 2018/05/21 | 1,417 | 1,420 | 1,405 | 1,420 | +8 | +0.6% | 3,000 |
| 2018/05/18 | 1,412 | 1,418 | 1,405 | 1,412 | +4 | +0.3% | 8,800 |
| 2018/05/17 | 1,413 | 1,413 | 1,395 | 1,408 | +2 | +0.1% | 7,600 |
| 2018/05/16 | 1,403 | 1,410 | 1,395 | 1,406 | +2 | +0.1% | 3,200 |
| 2018/05/15 | 1,401 | 1,408 | 1,400 | 1,404 | +5 | +0.4% | 5,000 |
| 2018/05/14 | 1,407 | 1,411 | 1,391 | 1,399 | -15 | -1.1% | 8,800 |
| 2018/05/11 | 1,408 | 1,418 | 1,397 | 1,414 | +1 | +0.1% | 6,800 |
| 2018/05/10 | 1,399 | 1,420 | 1,395 | 1,413 | +14 | +1% | 9,600 |
| 2018/05/09 | 1,430 | 1,430 | 1,391 | 1,399 | -21 | -1.5% | 12,700 |
| 2018/05/08 | 1,429 | 1,444 | 1,403 | 1,420 | -31 | -2.1% | 17,800 |
| 2018/05/07 | 1,449 | 1,453 | 1,424 | 1,451 | +9 | +0.6% | 7,800 |
| 2018/05/02 | 1,460 | 1,460 | 1,436 | 1,442 | -3 | -0.2% | 2,900 |
| 2018/05/01 | 1,460 | 1,460 | 1,438 | 1,445 | -15 | -1% | 6,900 |
| 2018/04/27 | 1,460 | 1,461 | 1,436 | 1,460 | +10 | +0.7% | 11,800 |
| 2018/04/26 | 1,429 | 1,450 | 1,422 | 1,450 | +22 | +1.5% | 8,200 |
| 2018/04/25 | 1,431 | 1,431 | 1,420 | 1,428 | -2 | -0.1% | 4,900 |
| 2018/04/24 | 1,420 | 1,431 | 1,420 | 1,430 | +12 | +0.8% | 5,600 |
| 2018/04/23 | 1,431 | 1,432 | 1,413 | 1,418 | -9 | -0.6% | 3,400 |
| 2018/04/20 | 1,417 | 1,431 | 1,414 | 1,427 | -4 | -0.3% | 4,500 |
| 2018/04/19 | 1,420 | 1,431 | 1,403 | 1,431 | +10 | +0.7% | 4,500 |
| 2018/04/18 | 1,422 | 1,422 | 1,415 | 1,421 | ±0 | ±0% | 2,800 |
| 2018/04/17 | 1,433 | 1,437 | 1,414 | 1,421 | -13 | -0.9% | 3,500 |
| 2018/04/16 | 1,414 | 1,437 | 1,406 | 1,434 | +20 | +1.4% | 3,900 |
| 2018/04/13 | 1,415 | 1,420 | 1,400 | 1,414 | -4 | -0.3% | 6,100 |
| 2018/04/12 | 1,412 | 1,421 | 1,407 | 1,418 | +9 | +0.6% | 3,900 |
| 2018/04/11 | 1,424 | 1,424 | 1,398 | 1,409 | -26 | -1.8% | 7,600 |
1751～
1800
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
