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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 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 |
| 2017/06/27 | 143 | 144 | 143 | 143 | ±0 | ±0% | 53,000 |
| 2017/06/26 | 144 | 144 | 143 | 143 | -1 | -0.7% | 52,000 |
| 2017/06/23 | 145 | 145 | 144 | 144 | -1 | -0.7% | 81,000 |
| 2017/06/22 | 145 | 146 | 144 | 145 | ±0 | ±0% | 112,000 |
| 2017/06/21 | 146 | 146 | 144 | 145 | ±0 | ±0% | 71,000 |
| 2017/06/20 | 145 | 146 | 145 | 145 | ±0 | ±0% | 106,000 |
| 2017/06/19 | 144 | 146 | 144 | 145 | +1 | +0.7% | 66,000 |
| 2017/06/16 | 144 | 145 | 143 | 144 | -1 | -0.7% | 115,000 |
| 2017/06/15 | 145 | 146 | 144 | 145 | ±0 | ±0% | 83,000 |
| 2017/06/14 | 144 | 145 | 144 | 145 | +1 | +0.7% | 52,000 |
| 2017/06/13 | 145 | 146 | 144 | 144 | ±0 | ±0% | 86,000 |
| 2017/06/12 | 143 | 145 | 143 | 144 | ±0 | ±0% | 51,000 |
| 2017/06/09 | 143 | 144 | 143 | 144 | +1 | +0.7% | 87,000 |
| 2017/06/08 | 145 | 145 | 143 | 143 | -2 | -1.4% | 169,000 |
| 2017/06/07 | 145 | 145 | 144 | 145 | +1 | +0.7% | 54,000 |
| 2017/06/06 | 145 | 145 | 143 | 144 | -2 | -1.4% | 194,000 |
| 2017/06/05 | 147 | 147 | 145 | 146 | -1 | -0.7% | 104,000 |
| 2017/06/02 | 145 | 147 | 144 | 147 | +1 | +0.7% | 284,000 |
| 2017/06/01 | 145 | 146 | 143 | 146 | +6 | +4.3% | 476,000 |
| 2017/05/31 | 142 | 142 | 140 | 140 | -2 | -1.4% | 98,000 |
| 2017/05/30 | 141 | 142 | 140 | 142 | +1 | +0.7% | 91,000 |
| 2017/05/29 | 140 | 141 | 140 | 141 | +1 | +0.7% | 73,000 |
| 2017/05/26 | 141 | 142 | 140 | 140 | -1 | -0.7% | 82,000 |
| 2017/05/25 | 142 | 142 | 141 | 141 | -1 | -0.7% | 60,000 |
| 2017/05/24 | 141 | 142 | 141 | 142 | +1 | +0.7% | 90,000 |
| 2017/05/23 | 141 | 141 | 140 | 141 | ±0 | ±0% | 65,000 |
| 2017/05/22 | 140 | 142 | 140 | 141 | +1 | +0.7% | 77,000 |
| 2017/05/19 | 138 | 140 | 138 | 140 | +2 | +1.4% | 96,000 |
| 2017/05/18 | 140 | 141 | 138 | 138 | -3 | -2.1% | 136,000 |
| 2017/05/17 | 142 | 143 | 141 | 141 | -2 | -1.4% | 55,000 |
| 2017/05/16 | 142 | 143 | 141 | 143 | +1 | +0.7% | 101,000 |
| 2017/05/15 | 142 | 143 | 142 | 142 | -1 | -0.7% | 96,000 |
| 2017/05/12 | 143 | 143 | 142 | 143 | -1 | -0.7% | 83,000 |
| 2017/05/11 | 145 | 145 | 143 | 144 | -1 | -0.7% | 101,000 |
1901～
1950
件表示中 / 3692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 | 165,000円 | -1.3% | -29.2% | 6.06% | 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 |
| イフジ産業 | 218,200円 | +3.3% | +72.2% | 3.02% | 8.17倍 | 1.68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 |
| 日食品 | 283,000円 | +3.7% | -6.0% | 5.12% | 9.94倍 | 0.49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。配当性向３０％目安 |
| 一正蒲 | 75,700円 | +5.8% | +8.3% | 1.85% | 14.52倍 | 0.92倍 |
|
水産練り製品２位、カニ風味かまぼこ主力で首位。マイタケも生産。新潟地盤に販売地域拡大へ |
| ダイショー | 140,100円 | +3.4% | -19.0% | 1.28% | 29.40倍 | 1.39倍 |
|
焼き肉のたれや塩こしょう、鍋スープの国内大手。コンビニ向けなど業務用の調理だれを育成中 |
市場注目の銘柄
チャート関連のコラム
