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 |
|---|---|---|---|---|---|---|---|
| 2011/08/22 | 101 | 103 | 101 | 102 | ±0 | ±0% | 28,000 |
| 2011/08/19 | 103 | 104 | 101 | 102 | -2 | -1.9% | 26,000 |
| 2011/08/18 | 104 | 104 | 102 | 104 | +1 | +1% | 26,000 |
| 2011/08/17 | 101 | 103 | 101 | 103 | +2 | +2% | 42,000 |
| 2011/08/16 | 103 | 103 | 100 | 101 | +1 | +1% | 53,000 |
| 2011/08/15 | 100 | 102 | 100 | 100 | +1 | +1% | 62,000 |
| 2011/08/12 | 102 | 102 | 99 | 99 | -2 | -2% | 26,000 |
| 2011/08/11 | 99 | 101 | 98 | 101 | ±0 | ±0% | 63,000 |
| 2011/08/10 | 103 | 103 | 99 | 101 | +1 | +1% | 110,000 |
| 2011/08/09 | 93 | 100 | 92 | 100 | ±0 | ±0% | 228,000 |
| 2011/08/08 | 104 | 104 | 100 | 100 | -5 | -4.8% | 151,000 |
| 2011/08/05 | 106 | 106 | 105 | 105 | -4 | -3.7% | 73,000 |
| 2011/08/04 | 109 | 110 | 109 | 109 | ±0 | ±0% | 40,000 |
| 2011/08/03 | 109 | 110 | 107 | 109 | -1 | -0.9% | 53,000 |
| 2011/08/02 | 111 | 111 | 110 | 110 | -3 | -2.7% | 34,000 |
| 2011/08/01 | 112 | 113 | 112 | 113 | +1 | +0.9% | 26,000 |
| 2011/07/29 | 114 | 114 | 112 | 112 | -3 | -2.6% | 66,000 |
| 2011/07/28 | 113 | 115 | 113 | 115 | +1 | +0.9% | 38,000 |
| 2011/07/27 | 115 | 115 | 113 | 114 | -1 | -0.9% | 65,000 |
| 2011/07/26 | 114 | 116 | 114 | 115 | ±0 | ±0% | 22,000 |
| 2011/07/25 | 115 | 115 | 114 | 115 | +1 | +0.9% | 38,000 |
| 2011/07/22 | 114 | 115 | 114 | 114 | +1 | +0.9% | 38,000 |
| 2011/07/21 | 112 | 114 | 112 | 113 | +1 | +0.9% | 35,000 |
| 2011/07/20 | 113 | 114 | 112 | 112 | -1 | -0.9% | 16,000 |
| 2011/07/19 | 111 | 113 | 111 | 113 | +1 | +0.9% | 38,000 |
| 2011/07/15 | 114 | 114 | 111 | 112 | +1 | +0.9% | 53,000 |
| 2011/07/14 | 111 | 112 | 111 | 111 | -2 | -1.8% | 21,000 |
| 2011/07/13 | 111 | 113 | 110 | 113 | +2 | +1.8% | 62,000 |
| 2011/07/12 | 110 | 111 | 110 | 111 | -1 | -0.9% | 59,000 |
| 2011/07/11 | 113 | 113 | 112 | 112 | -2 | -1.8% | 33,000 |
| 2011/07/08 | 115 | 115 | 114 | 114 | -1 | -0.9% | 48,000 |
| 2011/07/07 | 113 | 115 | 113 | 115 | +3 | +2.7% | 39,000 |
| 2011/07/06 | 113 | 113 | 112 | 112 | -1 | -0.9% | 37,000 |
| 2011/07/05 | 115 | 115 | 113 | 113 | -1 | -0.9% | 35,000 |
| 2011/07/04 | 114 | 114 | 112 | 114 | +2 | +1.8% | 37,000 |
| 2011/07/01 | 113 | 113 | 111 | 112 | -1 | -0.9% | 38,000 |
| 2011/06/30 | 114 | 114 | 112 | 113 | -1 | -0.9% | 78,000 |
| 2011/06/29 | 113 | 114 | 111 | 114 | +3 | +2.7% | 65,000 |
| 2011/06/28 | 111 | 112 | 111 | 111 | ±0 | ±0% | 47,000 |
| 2011/06/27 | 110 | 112 | 109 | 111 | +1 | +0.9% | 42,000 |
| 2011/06/24 | 107 | 110 | 107 | 110 | +2 | +1.9% | 25,000 |
| 2011/06/23 | 109 | 109 | 107 | 108 | -1 | -0.9% | 39,000 |
| 2011/06/22 | 106 | 109 | 106 | 109 | +4 | +3.8% | 44,000 |
| 2011/06/21 | 104 | 105 | 104 | 105 | +1 | +1% | 22,000 |
| 2011/06/20 | 104 | 105 | 104 | 104 | -2 | -1.9% | 47,000 |
| 2011/06/17 | 108 | 108 | 106 | 106 | -1 | -0.9% | 35,000 |
| 2011/06/16 | 108 | 109 | 107 | 107 | -1 | -0.9% | 21,000 |
| 2011/06/15 | 108 | 109 | 108 | 108 | -1 | -0.9% | 20,000 |
| 2011/06/14 | 107 | 109 | 107 | 109 | +1 | +0.9% | 19,000 |
| 2011/06/13 | 107 | 109 | 107 | 108 | ±0 | ±0% | 36,000 |
3351～
3400
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
