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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 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 |
| 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 |
251～
300
件表示中 / 3725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 | 309,000円 | +1.2% | -32.7% | 2.27% | 34.33倍 | 0.66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 | 201,200円 | +8.6% | -30.0% | 1.99% | 39.94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 | 192,600円 | +8.7% | -12.1% | 3.48% | 8.58倍 | 1.40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 | 19,500円 | +56.9% | +58.1% | 0.00% | 51.72倍 | 5.26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
