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 |
|---|---|---|---|---|---|---|---|
| 2024/10/28 | 1,471 | 1,492 | 1,432 | 1,438 | -29 | -2% | 119,900 |
| 2024/10/25 | 1,516 | 1,528 | 1,450 | 1,467 | -49 | -3.2% | 75,000 |
| 2024/10/24 | 1,528 | 1,528 | 1,494 | 1,516 | -23 | -1.5% | 91,000 |
| 2024/10/23 | 1,541 | 1,588 | 1,538 | 1,539 | -11 | -0.7% | 52,300 |
| 2024/10/22 | 1,584 | 1,595 | 1,540 | 1,550 | -35 | -2.2% | 81,900 |
| 2024/10/21 | 1,578 | 1,592 | 1,565 | 1,585 | +25 | +1.6% | 44,700 |
| 2024/10/18 | 1,580 | 1,586 | 1,550 | 1,560 | -20 | -1.3% | 32,600 |
| 2024/10/17 | 1,587 | 1,587 | 1,571 | 1,580 | -12 | -0.8% | 16,600 |
| 2024/10/16 | 1,568 | 1,598 | 1,565 | 1,592 | +11 | +0.7% | 23,800 |
| 2024/10/15 | 1,576 | 1,600 | 1,575 | 1,581 | +12 | +0.8% | 23,800 |
| 2024/10/11 | 1,562 | 1,575 | 1,556 | 1,569 | +7 | +0.4% | 10,600 |
| 2024/10/10 | 1,569 | 1,574 | 1,549 | 1,562 | -7 | -0.4% | 26,100 |
| 2024/10/09 | 1,594 | 1,600 | 1,550 | 1,569 | -24 | -1.5% | 54,600 |
| 2024/10/08 | 1,605 | 1,616 | 1,593 | 1,593 | -25 | -1.5% | 18,300 |
| 2024/10/07 | 1,630 | 1,630 | 1,600 | 1,618 | +24 | +1.5% | 32,600 |
| 2024/10/04 | 1,586 | 1,612 | 1,582 | 1,594 | +12 | +0.8% | 22,500 |
| 2024/10/03 | 1,606 | 1,622 | 1,573 | 1,582 | -24 | -1.5% | 32,300 |
| 2024/10/02 | 1,618 | 1,633 | 1,602 | 1,606 | -22 | -1.4% | 20,900 |
| 2024/10/01 | 1,610 | 1,641 | 1,610 | 1,628 | +22 | +1.4% | 18,500 |
| 2024/09/30 | 1,600 | 1,639 | 1,600 | 1,606 | -36 | -2.2% | 43,900 |
| 2024/09/27 | 1,639 | 1,647 | 1,626 | 1,642 | +5 | +0.3% | 14,800 |
| 2024/09/26 | 1,628 | 1,640 | 1,611 | 1,637 | +22 | +1.4% | 19,500 |
| 2024/09/25 | 1,640 | 1,647 | 1,615 | 1,615 | -25 | -1.5% | 8,900 |
| 2024/09/24 | 1,658 | 1,662 | 1,640 | 1,640 | -13 | -0.8% | 24,600 |
| 2024/09/20 | 1,648 | 1,664 | 1,644 | 1,653 | +5 | +0.3% | 24,500 |
| 2024/09/19 | 1,610 | 1,648 | 1,600 | 1,648 | +36 | +2.2% | 41,600 |
| 2024/09/18 | 1,597 | 1,625 | 1,582 | 1,612 | +35 | +2.2% | 36,300 |
| 2024/09/17 | 1,570 | 1,600 | 1,568 | 1,577 | +14 | +0.9% | 39,100 |
| 2024/09/13 | 1,540 | 1,564 | 1,537 | 1,563 | +29 | +1.9% | 16,000 |
| 2024/09/12 | 1,542 | 1,550 | 1,525 | 1,534 | +37 | +2.5% | 18,600 |
| 2024/09/11 | 1,548 | 1,548 | 1,488 | 1,497 | -53 | -3.4% | 24,600 |
| 2024/09/10 | 1,536 | 1,566 | 1,536 | 1,550 | +18 | +1.2% | 14,900 |
| 2024/09/09 | 1,485 | 1,532 | 1,478 | 1,532 | +7 | +0.5% | 23,600 |
| 2024/09/06 | 1,546 | 1,579 | 1,520 | 1,525 | -1 | -0.1% | 11,400 |
| 2024/09/05 | 1,505 | 1,563 | 1,505 | 1,526 | -3 | -0.2% | 15,000 |
| 2024/09/04 | 1,578 | 1,580 | 1,522 | 1,529 | -66 | -4.1% | 54,700 |
| 2024/09/03 | 1,600 | 1,625 | 1,590 | 1,595 | -8 | -0.5% | 35,100 |
| 2024/09/02 | 1,581 | 1,610 | 1,572 | 1,603 | +27 | +1.7% | 48,900 |
| 2024/08/30 | 1,540 | 1,580 | 1,540 | 1,576 | +36 | +2.3% | 28,800 |
| 2024/08/29 | 1,543 | 1,550 | 1,525 | 1,540 | -5 | -0.3% | 17,300 |
| 2024/08/28 | 1,547 | 1,557 | 1,529 | 1,545 | -2 | -0.1% | 17,500 |
| 2024/08/27 | 1,537 | 1,557 | 1,520 | 1,547 | +9 | +0.6% | 27,000 |
| 2024/08/26 | 1,505 | 1,539 | 1,492 | 1,538 | +35 | +2.3% | 26,600 |
| 2024/08/23 | 1,505 | 1,515 | 1,491 | 1,503 | -2 | -0.1% | 22,400 |
| 2024/08/22 | 1,469 | 1,517 | 1,468 | 1,505 | +65 | +4.5% | 42,700 |
| 2024/08/21 | 1,420 | 1,453 | 1,420 | 1,440 | -2 | -0.1% | 16,500 |
| 2024/08/20 | 1,440 | 1,453 | 1,440 | 1,442 | +11 | +0.8% | 16,500 |
| 2024/08/19 | 1,458 | 1,473 | 1,431 | 1,431 | -27 | -1.9% | 26,600 |
| 2024/08/16 | 1,441 | 1,459 | 1,434 | 1,458 | +25 | +1.7% | 21,000 |
| 2024/08/15 | 1,433 | 1,451 | 1,431 | 1,433 | ±0 | ±0% | 20,200 |
201～
250
件表示中 / 3768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 | 219,500円 | -1.3% | -29.2% | 4.56% | 2.31倍 | 0.57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 |
| ＳＴＩフードＨ | 132,000円 | +12.4% | +2.8% | 3.03% | 9.78倍 | 2.50倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 355,000円 | +3.7% | -6.0% | 4.08% | 12.47倍 | 0.61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 | 27,900円 | +56.9% | +58.1% | 0.00% | 74.01倍 | 7.52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 | 90,600円 | +4.5% | -31.8% | 0.00% | 19.31倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
