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 |
|---|---|---|---|---|---|---|---|
| 2017/09/07 | 1,422 | 1,428 | 1,386 | 1,392 | -30 | -2.1% | 16,600 |
| 2017/09/06 | 1,385 | 1,424 | 1,366 | 1,422 | +30 | +2.2% | 28,200 |
| 2017/09/05 | 1,442 | 1,452 | 1,390 | 1,392 | -50 | -3.5% | 33,500 |
| 2017/09/04 | 1,485 | 1,485 | 1,441 | 1,442 | -52 | -3.5% | 25,500 |
| 2017/09/01 | 1,499 | 1,499 | 1,489 | 1,494 | -3 | -0.2% | 16,100 |
| 2017/08/31 | 1,500 | 1,500 | 1,490 | 1,497 | -1 | -0.1% | 15,400 |
| 2017/08/30 | 1,489 | 1,498 | 1,487 | 1,498 | +12 | +0.8% | 24,500 |
| 2017/08/29 | 1,480 | 1,489 | 1,480 | 1,486 | +3 | +0.2% | 8,000 |
| 2017/08/28 | 1,488 | 1,489 | 1,482 | 1,483 | -1 | -0.1% | 5,300 |
| 2017/08/25 | 1,477 | 1,490 | 1,477 | 1,484 | +8 | +0.5% | 8,600 |
| 2017/08/24 | 1,466 | 1,484 | 1,466 | 1,476 | +8 | +0.5% | 6,400 |
| 2017/08/23 | 1,480 | 1,483 | 1,463 | 1,468 | -12 | -0.8% | 16,000 |
| 2017/08/22 | 1,485 | 1,490 | 1,474 | 1,480 | -5 | -0.3% | 11,300 |
| 2017/08/21 | 1,479 | 1,492 | 1,477 | 1,485 | +7 | +0.5% | 16,000 |
| 2017/08/18 | 1,475 | 1,488 | 1,475 | 1,478 | -8 | -0.5% | 18,000 |
| 2017/08/17 | 1,479 | 1,494 | 1,477 | 1,486 | +9 | +0.6% | 28,100 |
| 2017/08/16 | 1,477 | 1,479 | 1,463 | 1,477 | +2 | +0.1% | 19,600 |
| 2017/08/15 | 1,452 | 1,478 | 1,452 | 1,475 | +23 | +1.6% | 16,900 |
| 2017/08/14 | 1,441 | 1,466 | 1,441 | 1,452 | -5 | -0.3% | 14,700 |
| 2017/08/10 | 1,460 | 1,466 | 1,442 | 1,457 | +2 | +0.1% | 24,000 |
| 2017/08/09 | 1,450 | 1,459 | 1,434 | 1,455 | +1 | +0.1% | 22,800 |
| 2017/08/08 | 1,461 | 1,461 | 1,451 | 1,454 | -10 | -0.7% | 20,500 |
| 2017/08/07 | 1,473 | 1,479 | 1,454 | 1,464 | -9 | -0.6% | 28,200 |
| 2017/08/04 | 1,465 | 1,475 | 1,461 | 1,473 | +8 | +0.5% | 43,400 |
| 2017/08/03 | 1,435 | 1,489 | 1,427 | 1,465 | +45 | +3.2% | 129,200 |
| 2017/08/02 | 1,426 | 1,426 | 1,416 | 1,420 | -6 | -0.4% | 8,400 |
| 2017/08/01 | 1,412 | 1,431 | 1,412 | 1,426 | +15 | +1.1% | 12,700 |
| 2017/07/31 | 1,427 | 1,429 | 1,409 | 1,411 | -12 | -0.8% | 17,000 |
| 2017/07/28 | 1,426 | 1,430 | 1,410 | 1,423 | +1 | +0.1% | 20,800 |
| 2017/07/27 | 1,425 | 1,434 | 1,420 | 1,422 | -1 | -0.1% | 18,000 |
| 2017/07/26 | 1,428 | 1,429 | 1,419 | 1,423 | -1 | -0.1% | 16,100 |
| 2017/07/25 | 1,430 | 1,431 | 1,422 | 1,424 | -5 | -0.3% | 7,700 |
| 2017/07/24 | 1,433 | 1,434 | 1,426 | 1,429 | -4 | -0.3% | 3,600 |
| 2017/07/21 | 1,434 | 1,438 | 1,424 | 1,433 | -1 | -0.1% | 7,200 |
| 2017/07/20 | 1,433 | 1,436 | 1,431 | 1,434 | +12 | +0.8% | 3,100 |
| 2017/07/19 | 1,420 | 1,436 | 1,420 | 1,422 | -3 | -0.2% | 9,000 |
| 2017/07/18 | 1,421 | 1,438 | 1,416 | 1,425 | +2 | +0.1% | 10,600 |
| 2017/07/14 | 1,421 | 1,432 | 1,415 | 1,423 | -1 | -0.1% | 5,000 |
| 2017/07/13 | 1,437 | 1,445 | 1,417 | 1,424 | +1 | +0.1% | 8,900 |
| 2017/07/12 | 1,433 | 1,434 | 1,423 | 1,423 | -9 | -0.6% | 6,300 |
| 2017/07/11 | 1,450 | 1,450 | 1,430 | 1,432 | +17 | +1.2% | 9,400 |
| 2017/07/10 | 1,410 | 1,428 | 1,410 | 1,415 | +11 | +0.8% | 7,100 |
| 2017/07/07 | 1,422 | 1,422 | 1,352 | 1,404 | -18 | -1.3% | 20,600 |
| 2017/07/06 | 1,418 | 1,428 | 1,418 | 1,422 | +4 | +0.3% | 6,200 |
| 2017/07/05 | 1,445 | 1,445 | 1,413 | 1,418 | +2 | +0.1% | 5,600 |
| 2017/07/04 | 1,427 | 1,428 | 1,412 | 1,416 | -12 | -0.8% | 6,600 |
| 2017/07/03 | 1,435 | 1,441 | 1,427 | 1,428 | -7 | -0.5% | 9,000 |
| 2017/06/30 | 1,427 | 1,444 | 1,425 | 1,435 | -12 | -0.8% | 13,600 |
| 2017/06/29 | 1,416 | 1,450 | 1,416 | 1,447 | +31 | +2.2% | 22,300 |
| 2017/06/28 | 1,403 | 1,470 | 1,401 | 1,416 | +1,273 | +890.2% | 15,100 |
1901～
1950
件表示中 / 3726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 | 163,800円 | -1.3% | -29.2% | 6.11% | 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 |
| 中村屋 | 311,500円 | +1.2% | -32.7% | 2.25% | 34.60倍 | 0.67倍 |
|
和菓子老舗。中華まんが収益源で下期偏重。インドカレーの草分け。不動産賃貸事業も展開 |
| ユタカフーズ | 199,800円 | +8.6% | -30.0% | 2.00% | 39.66倍 | 0.62倍 |
|
東洋水産向けチルド食品、麺用粉末・液体調味料が軸。顆粒・たれＯＥＭ、だし等自社製品も展開 |
| イフジ産業 | 194,800円 | +8.7% | -12.1% | 3.44% | 8.68倍 | 1.42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 |
| フルッタフルッタ | 20,200円 | +56.9% | +58.1% | 0.00% | 53.58倍 | 5.44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 |
市場注目の銘柄
チャート関連のコラム
