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 |
|---|---|---|---|---|---|---|---|
| 2018/04/10 | 1,427 | 1,445 | 1,425 | 1,435 | -2 | -0.1% | 6,100 |
| 2018/04/09 | 1,429 | 1,437 | 1,408 | 1,437 | +4 | +0.3% | 4,300 |
| 2018/04/06 | 1,450 | 1,453 | 1,426 | 1,433 | -17 | -1.2% | 4,400 |
| 2018/04/05 | 1,460 | 1,460 | 1,425 | 1,450 | +8 | +0.6% | 8,800 |
| 2018/04/04 | 1,420 | 1,443 | 1,415 | 1,442 | +22 | +1.5% | 7,600 |
| 2018/04/03 | 1,417 | 1,425 | 1,410 | 1,420 | +1 | +0.1% | 7,400 |
| 2018/04/02 | 1,424 | 1,432 | 1,418 | 1,419 | -21 | -1.5% | 6,900 |
| 2018/03/30 | 1,466 | 1,468 | 1,382 | 1,440 | +15 | +1.1% | 28,800 |
| 2018/03/29 | 1,408 | 1,425 | 1,387 | 1,425 | +30 | +2.2% | 15,600 |
| 2018/03/28 | 1,383 | 1,398 | 1,383 | 1,395 | +12 | +0.9% | 8,900 |
| 2018/03/27 | 1,344 | 1,385 | 1,322 | 1,383 | +41 | +3.1% | 16,000 |
| 2018/03/26 | 1,337 | 1,349 | 1,327 | 1,342 | -2 | -0.1% | 9,900 |
| 2018/03/23 | 1,362 | 1,362 | 1,334 | 1,344 | -28 | -2% | 10,200 |
| 2018/03/22 | 1,362 | 1,380 | 1,353 | 1,372 | +1 | +0.1% | 13,900 |
| 2018/03/20 | 1,381 | 1,381 | 1,366 | 1,371 | -3 | -0.2% | 6,100 |
| 2018/03/19 | 1,389 | 1,389 | 1,362 | 1,374 | -7 | -0.5% | 7,100 |
| 2018/03/16 | 1,392 | 1,392 | 1,381 | 1,381 | -11 | -0.8% | 4,600 |
| 2018/03/15 | 1,398 | 1,398 | 1,381 | 1,392 | -12 | -0.9% | 6,200 |
| 2018/03/14 | 1,408 | 1,408 | 1,396 | 1,404 | +1 | +0.1% | 8,600 |
| 2018/03/13 | 1,383 | 1,403 | 1,383 | 1,403 | +18 | +1.3% | 5,600 |
| 2018/03/12 | 1,399 | 1,399 | 1,376 | 1,385 | +2 | +0.1% | 8,800 |
| 2018/03/09 | 1,386 | 1,387 | 1,370 | 1,383 | -3 | -0.2% | 13,300 |
| 2018/03/08 | 1,386 | 1,388 | 1,377 | 1,386 | +3 | +0.2% | 4,500 |
| 2018/03/07 | 1,363 | 1,389 | 1,363 | 1,383 | -10 | -0.7% | 8,900 |
| 2018/03/06 | 1,378 | 1,410 | 1,358 | 1,393 | +19 | +1.4% | 12,100 |
| 2018/03/05 | 1,384 | 1,391 | 1,360 | 1,374 | -10 | -0.7% | 11,000 |
| 2018/03/02 | 1,388 | 1,405 | 1,366 | 1,384 | -19 | -1.4% | 19,200 |
| 2018/03/01 | 1,411 | 1,419 | 1,401 | 1,403 | -16 | -1.1% | 7,100 |
| 2018/02/28 | 1,431 | 1,435 | 1,410 | 1,419 | -5 | -0.4% | 12,200 |
| 2018/02/27 | 1,422 | 1,429 | 1,410 | 1,424 | +2 | +0.1% | 15,400 |
| 2018/02/26 | 1,414 | 1,427 | 1,412 | 1,422 | -2 | -0.1% | 8,600 |
| 2018/02/23 | 1,416 | 1,426 | 1,414 | 1,424 | +20 | +1.4% | 4,900 |
| 2018/02/22 | 1,410 | 1,411 | 1,397 | 1,404 | -18 | -1.3% | 11,300 |
| 2018/02/21 | 1,407 | 1,424 | 1,402 | 1,422 | +13 | +0.9% | 13,600 |
| 2018/02/20 | 1,392 | 1,409 | 1,388 | 1,409 | +18 | +1.3% | 16,300 |
| 2018/02/19 | 1,380 | 1,391 | 1,380 | 1,391 | +16 | +1.2% | 14,400 |
| 2018/02/16 | 1,361 | 1,378 | 1,356 | 1,375 | +29 | +2.2% | 14,400 |
| 2018/02/15 | 1,323 | 1,354 | 1,323 | 1,346 | +23 | +1.7% | 19,600 |
| 2018/02/14 | 1,348 | 1,348 | 1,318 | 1,323 | -47 | -3.4% | 49,600 |
| 2018/02/13 | 1,390 | 1,393 | 1,364 | 1,370 | -1 | -0.1% | 29,700 |
| 2018/02/09 | 1,375 | 1,378 | 1,358 | 1,371 | -11 | -0.8% | 17,900 |
| 2018/02/08 | 1,412 | 1,413 | 1,352 | 1,382 | -14 | -1% | 34,200 |
| 2018/02/07 | 1,431 | 1,431 | 1,390 | 1,396 | +1 | +0.1% | 18,900 |
| 2018/02/06 | 1,434 | 1,435 | 1,369 | 1,395 | -48 | -3.3% | 50,600 |
| 2018/02/05 | 1,434 | 1,452 | 1,434 | 1,443 | -21 | -1.4% | 22,400 |
| 2018/02/02 | 1,470 | 1,471 | 1,457 | 1,464 | -6 | -0.4% | 16,400 |
| 2018/02/01 | 1,467 | 1,473 | 1,463 | 1,470 | +7 | +0.5% | 19,900 |
| 2018/01/31 | 1,468 | 1,477 | 1,462 | 1,463 | -4 | -0.3% | 18,900 |
| 2018/01/30 | 1,485 | 1,485 | 1,465 | 1,467 | -18 | -1.2% | 15,900 |
| 2018/01/29 | 1,498 | 1,498 | 1,485 | 1,485 | -10 | -0.7% | 6,700 |
1801～
1850
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
