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 |
|---|---|---|---|---|---|---|---|
| 2024/04/23 | 1,245 | 1,261 | 1,245 | 1,259 | +18 | +1.5% | 14,400 |
| 2024/04/22 | 1,232 | 1,244 | 1,232 | 1,241 | +10 | +0.8% | 13,800 |
| 2024/04/19 | 1,240 | 1,242 | 1,228 | 1,231 | -16 | -1.3% | 17,800 |
| 2024/04/18 | 1,237 | 1,248 | 1,237 | 1,247 | +10 | +0.8% | 9,100 |
| 2024/04/17 | 1,255 | 1,255 | 1,230 | 1,237 | -18 | -1.4% | 44,500 |
| 2024/04/16 | 1,261 | 1,261 | 1,252 | 1,255 | -6 | -0.5% | 21,800 |
| 2024/04/15 | 1,260 | 1,264 | 1,254 | 1,261 | -2 | -0.2% | 13,900 |
| 2024/04/12 | 1,264 | 1,265 | 1,255 | 1,263 | +3 | +0.2% | 22,100 |
| 2024/04/11 | 1,266 | 1,271 | 1,257 | 1,260 | -9 | -0.7% | 13,400 |
| 2024/04/10 | 1,289 | 1,289 | 1,269 | 1,269 | -22 | -1.7% | 18,500 |
| 2024/04/09 | 1,261 | 1,298 | 1,257 | 1,291 | +29 | +2.3% | 58,000 |
| 2024/04/08 | 1,270 | 1,270 | 1,261 | 1,262 | -2 | -0.2% | 12,900 |
| 2024/04/05 | 1,265 | 1,269 | 1,256 | 1,264 | -5 | -0.4% | 11,800 |
| 2024/04/04 | 1,261 | 1,274 | 1,261 | 1,269 | +8 | +0.6% | 10,500 |
| 2024/04/03 | 1,245 | 1,268 | 1,245 | 1,261 | +11 | +0.9% | 13,300 |
| 2024/04/02 | 1,266 | 1,270 | 1,248 | 1,250 | -23 | -1.8% | 29,900 |
| 2024/04/01 | 1,298 | 1,298 | 1,273 | 1,273 | -21 | -1.6% | 11,400 |
| 2024/03/29 | 1,291 | 1,297 | 1,281 | 1,294 | +13 | +1% | 35,500 |
| 2024/03/28 | 1,271 | 1,282 | 1,269 | 1,281 | +15 | +1.2% | 23,600 |
| 2024/03/27 | 1,265 | 1,269 | 1,259 | 1,266 | +2 | +0.2% | 33,800 |
| 2024/03/26 | 1,267 | 1,268 | 1,259 | 1,264 | -7 | -0.6% | 15,000 |
| 2024/03/25 | 1,283 | 1,283 | 1,270 | 1,271 | -12 | -0.9% | 14,600 |
| 2024/03/22 | 1,285 | 1,289 | 1,280 | 1,283 | -2 | -0.2% | 8,400 |
| 2024/03/21 | 1,282 | 1,295 | 1,263 | 1,285 | -5 | -0.4% | 42,000 |
| 2024/03/19 | 1,289 | 1,291 | 1,280 | 1,290 | +1 | +0.1% | 10,300 |
| 2024/03/18 | 1,297 | 1,299 | 1,281 | 1,289 | -2 | -0.2% | 14,400 |
| 2024/03/15 | 1,287 | 1,300 | 1,287 | 1,291 | +3 | +0.2% | 13,800 |
| 2024/03/14 | 1,280 | 1,291 | 1,280 | 1,288 | +9 | +0.7% | 10,600 |
| 2024/03/13 | 1,281 | 1,285 | 1,270 | 1,279 | -2 | -0.2% | 16,100 |
| 2024/03/12 | 1,262 | 1,281 | 1,258 | 1,281 | +11 | +0.9% | 13,000 |
| 2024/03/11 | 1,285 | 1,294 | 1,262 | 1,270 | -30 | -2.3% | 39,500 |
| 2024/03/08 | 1,282 | 1,310 | 1,282 | 1,300 | +8 | +0.6% | 14,100 |
| 2024/03/07 | 1,303 | 1,303 | 1,283 | 1,292 | -9 | -0.7% | 19,300 |
| 2024/03/06 | 1,290 | 1,306 | 1,290 | 1,301 | +11 | +0.9% | 14,200 |
| 2024/03/05 | 1,300 | 1,300 | 1,283 | 1,290 | -12 | -0.9% | 13,400 |
| 2024/03/04 | 1,325 | 1,325 | 1,302 | 1,302 | -30 | -2.3% | 27,500 |
| 2024/03/01 | 1,347 | 1,347 | 1,325 | 1,332 | -14 | -1% | 22,500 |
| 2024/02/29 | 1,327 | 1,356 | 1,327 | 1,346 | +12 | +0.9% | 46,900 |
| 2024/02/28 | 1,315 | 1,345 | 1,306 | 1,334 | +24 | +1.8% | 51,600 |
| 2024/02/27 | 1,290 | 1,317 | 1,288 | 1,310 | +20 | +1.6% | 30,600 |
| 2024/02/26 | 1,290 | 1,304 | 1,290 | 1,290 | ±0 | ±0% | 26,300 |
| 2024/02/22 | 1,281 | 1,294 | 1,281 | 1,290 | +14 | +1.1% | 27,500 |
| 2024/02/21 | 1,249 | 1,276 | 1,248 | 1,276 | +27 | +2.2% | 32,400 |
| 2024/02/20 | 1,253 | 1,262 | 1,246 | 1,249 | -1 | -0.1% | 26,000 |
| 2024/02/19 | 1,235 | 1,252 | 1,231 | 1,250 | +15 | +1.2% | 31,800 |
| 2024/02/16 | 1,236 | 1,253 | 1,226 | 1,235 | +5 | +0.4% | 42,100 |
| 2024/02/15 | 1,306 | 1,306 | 1,230 | 1,230 | -82 | -6.3% | 75,400 |
| 2024/02/14 | 1,312 | 1,318 | 1,311 | 1,312 | -10 | -0.8% | 103,600 |
| 2024/02/13 | 1,336 | 1,336 | 1,310 | 1,322 | +6 | +0.5% | 141,600 |
| 2024/02/09 | 1,311 | 1,327 | 1,311 | 1,316 | +1 | +0.1% | 32,800 |
251～
300
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
