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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 1,533 | 1,548 | 1,515 | 1,515 | -17 | -1.1% | 36,900 |
| 2024/07/04 | 1,560 | 1,560 | 1,532 | 1,532 | -13 | -0.8% | 22,500 |
| 2024/07/03 | 1,568 | 1,586 | 1,545 | 1,545 | -27 | -1.7% | 33,900 |
| 2024/07/02 | 1,552 | 1,575 | 1,547 | 1,572 | +20 | +1.3% | 43,600 |
| 2024/07/01 | 1,515 | 1,565 | 1,515 | 1,552 | +60 | +4% | 126,200 |
| 2024/06/28 | 1,516 | 1,521 | 1,492 | 1,492 | -17 | -1.1% | 36,200 |
| 2024/06/27 | 1,499 | 1,511 | 1,480 | 1,509 | +26 | +1.8% | 38,400 |
| 2024/06/26 | 1,488 | 1,506 | 1,470 | 1,483 | -24 | -1.6% | 104,400 |
| 2024/06/25 | 1,512 | 1,535 | 1,465 | 1,507 | +159 | +11.8% | 517,700 |
| 2024/06/24 | 1,329 | 1,356 | 1,327 | 1,348 | +19 | +1.4% | 13,900 |
| 2024/06/21 | 1,341 | 1,343 | 1,329 | 1,329 | -12 | -0.9% | 9,700 |
| 2024/06/20 | 1,328 | 1,341 | 1,328 | 1,341 | +13 | +1% | 6,100 |
| 2024/06/19 | 1,331 | 1,339 | 1,328 | 1,328 | -3 | -0.2% | 6,800 |
| 2024/06/18 | 1,324 | 1,341 | 1,319 | 1,331 | +8 | +0.6% | 18,800 |
| 2024/06/17 | 1,377 | 1,378 | 1,320 | 1,323 | -54 | -3.9% | 57,200 |
| 2024/06/14 | 1,365 | 1,382 | 1,363 | 1,377 | +4 | +0.3% | 8,500 |
| 2024/06/13 | 1,383 | 1,390 | 1,365 | 1,373 | -8 | -0.6% | 12,300 |
| 2024/06/12 | 1,403 | 1,403 | 1,381 | 1,381 | -22 | -1.6% | 6,600 |
| 2024/06/11 | 1,399 | 1,415 | 1,394 | 1,403 | +12 | +0.9% | 14,600 |
| 2024/06/10 | 1,371 | 1,401 | 1,371 | 1,391 | +21 | +1.5% | 18,800 |
| 2024/06/07 | 1,380 | 1,386 | 1,366 | 1,370 | -11 | -0.8% | 16,200 |
| 2024/06/06 | 1,365 | 1,385 | 1,360 | 1,381 | +16 | +1.2% | 15,700 |
| 2024/06/05 | 1,372 | 1,375 | 1,360 | 1,365 | +2 | +0.1% | 8,800 |
| 2024/06/04 | 1,373 | 1,373 | 1,359 | 1,363 | -10 | -0.7% | 13,100 |
| 2024/06/03 | 1,361 | 1,380 | 1,356 | 1,373 | +23 | +1.7% | 19,000 |
| 2024/05/31 | 1,323 | 1,350 | 1,323 | 1,350 | +28 | +2.1% | 24,300 |
| 2024/05/30 | 1,315 | 1,326 | 1,301 | 1,322 | -8 | -0.6% | 31,300 |
| 2024/05/29 | 1,361 | 1,361 | 1,330 | 1,330 | -39 | -2.8% | 21,800 |
| 2024/05/28 | 1,371 | 1,379 | 1,360 | 1,369 | +9 | +0.7% | 13,900 |
| 2024/05/27 | 1,353 | 1,371 | 1,353 | 1,360 | +15 | +1.1% | 14,400 |
| 2024/05/24 | 1,359 | 1,365 | 1,341 | 1,345 | -30 | -2.2% | 25,400 |
| 2024/05/23 | 1,381 | 1,381 | 1,361 | 1,375 | -14 | -1% | 46,200 |
| 2024/05/22 | 1,389 | 1,397 | 1,385 | 1,389 | ±0 | ±0% | 12,000 |
| 2024/05/21 | 1,411 | 1,416 | 1,388 | 1,389 | -22 | -1.6% | 37,400 |
| 2024/05/20 | 1,411 | 1,418 | 1,406 | 1,411 | ±0 | ±0% | 17,100 |
| 2024/05/17 | 1,386 | 1,411 | 1,385 | 1,411 | +21 | +1.5% | 24,900 |
| 2024/05/16 | 1,400 | 1,401 | 1,384 | 1,390 | +2 | +0.1% | 39,600 |
| 2024/05/15 | 1,415 | 1,425 | 1,386 | 1,388 | -23 | -1.6% | 43,500 |
| 2024/05/14 | 1,436 | 1,455 | 1,411 | 1,411 | -44 | -3% | 55,600 |
| 2024/05/13 | 1,446 | 1,481 | 1,437 | 1,455 | +20 | +1.4% | 119,400 |
| 2024/05/10 | 1,417 | 1,439 | 1,404 | 1,435 | +23 | +1.6% | 113,000 |
| 2024/05/09 | 1,257 | 1,478 | 1,251 | 1,412 | +157 | +12.5% | 333,500 |
| 2024/05/08 | 1,245 | 1,255 | 1,241 | 1,255 | +13 | +1% | 18,600 |
| 2024/05/07 | 1,252 | 1,252 | 1,237 | 1,242 | -2 | -0.2% | 13,300 |
| 2024/05/02 | 1,246 | 1,251 | 1,244 | 1,244 | -6 | -0.5% | 9,400 |
| 2024/05/01 | 1,252 | 1,256 | 1,245 | 1,250 | -11 | -0.9% | 13,200 |
| 2024/04/30 | 1,249 | 1,270 | 1,249 | 1,261 | +13 | +1% | 15,500 |
| 2024/04/26 | 1,249 | 1,252 | 1,241 | 1,248 | -1 | -0.1% | 71,600 |
| 2024/04/25 | 1,262 | 1,262 | 1,247 | 1,249 | -5 | -0.4% | 15,300 |
| 2024/04/24 | 1,259 | 1,262 | 1,245 | 1,254 | -5 | -0.4% | 15,700 |
201～
250
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
