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 |
|---|---|---|---|---|---|---|---|
| 2010/10/01 | 142 | 142 | 140 | 140 | -1 | -0.7% | 69,000 |
| 2010/09/30 | 137 | 141 | 137 | 141 | +2 | +1.4% | 182,000 |
| 2010/09/29 | 137 | 139 | 137 | 139 | +3 | +2.2% | 108,000 |
| 2010/09/28 | 134 | 137 | 134 | 136 | +3 | +2.3% | 133,000 |
| 2010/09/27 | 132 | 133 | 132 | 133 | +1 | +0.8% | 35,000 |
| 2010/09/24 | 132 | 133 | 132 | 132 | ±0 | ±0% | 29,000 |
| 2010/09/22 | 133 | 133 | 132 | 132 | -1 | -0.8% | 29,000 |
| 2010/09/21 | 133 | 133 | 132 | 133 | +1 | +0.8% | 16,000 |
| 2010/09/17 | 133 | 133 | 132 | 132 | ±0 | ±0% | 34,000 |
| 2010/09/16 | 134 | 134 | 132 | 132 | -2 | -1.5% | 23,000 |
| 2010/09/15 | 132 | 134 | 132 | 134 | +1 | +0.8% | 48,000 |
| 2010/09/14 | 132 | 133 | 131 | 133 | ±0 | ±0% | 71,000 |
| 2010/09/13 | 135 | 135 | 133 | 133 | -2 | -1.5% | 81,000 |
| 2010/09/10 | 136 | 136 | 134 | 135 | ±0 | ±0% | 163,000 |
| 2010/09/09 | 135 | 135 | 134 | 135 | ±0 | ±0% | 53,000 |
| 2010/09/08 | 134 | 135 | 133 | 135 | +1 | +0.7% | 22,000 |
| 2010/09/07 | 136 | 136 | 134 | 134 | -2 | -1.5% | 35,000 |
| 2010/09/06 | 135 | 136 | 135 | 136 | +2 | +1.5% | 41,000 |
| 2010/09/03 | 133 | 134 | 133 | 134 | ±0 | ±0% | 39,000 |
| 2010/09/02 | 133 | 134 | 132 | 134 | +1 | +0.8% | 51,000 |
| 2010/09/01 | 134 | 134 | 132 | 133 | ±0 | ±0% | 65,000 |
| 2010/08/31 | 136 | 136 | 133 | 133 | -3 | -2.2% | 85,000 |
| 2010/08/30 | 134 | 136 | 133 | 136 | +3 | +2.3% | 84,000 |
| 2010/08/27 | 132 | 133 | 131 | 133 | +1 | +0.8% | 54,000 |
| 2010/08/26 | 132 | 132 | 131 | 132 | ±0 | ±0% | 58,000 |
| 2010/08/25 | 131 | 133 | 131 | 132 | -1 | -0.8% | 52,000 |
| 2010/08/24 | 132 | 133 | 131 | 133 | +1 | +0.8% | 42,000 |
| 2010/08/23 | 132 | 133 | 131 | 132 | ±0 | ±0% | 55,000 |
| 2010/08/20 | 133 | 134 | 132 | 132 | -2 | -1.5% | 33,000 |
| 2010/08/19 | 133 | 134 | 133 | 134 | +1 | +0.8% | 66,000 |
| 2010/08/18 | 134 | 134 | 133 | 133 | ±0 | ±0% | 67,000 |
| 2010/08/17 | 133 | 134 | 132 | 133 | -1 | -0.7% | 37,000 |
| 2010/08/16 | 133 | 134 | 133 | 134 | +1 | +0.8% | 75,000 |
| 2010/08/13 | 133 | 134 | 133 | 133 | -1 | -0.7% | 23,000 |
| 2010/08/12 | 134 | 134 | 132 | 134 | -1 | -0.7% | 95,000 |
| 2010/08/11 | 136 | 136 | 135 | 135 | -2 | -1.5% | 29,000 |
| 2010/08/10 | 139 | 140 | 137 | 137 | -2 | -1.4% | 116,000 |
| 2010/08/09 | 137 | 139 | 136 | 139 | +2 | +1.5% | 48,000 |
| 2010/08/06 | 136 | 137 | 135 | 137 | ±0 | ±0% | 37,000 |
| 2010/08/05 | 137 | 137 | 135 | 137 | +2 | +1.5% | 57,000 |
| 2010/08/04 | 137 | 137 | 135 | 135 | -2 | -1.5% | 32,000 |
| 2010/08/03 | 135 | 137 | 135 | 137 | +2 | +1.5% | 48,000 |
| 2010/08/02 | 135 | 137 | 135 | 135 | ±0 | ±0% | 45,000 |
| 2010/07/30 | 138 | 138 | 135 | 135 | -4 | -2.9% | 85,000 |
| 2010/07/29 | 139 | 139 | 137 | 139 | ±0 | ±0% | 76,000 |
| 2010/07/28 | 140 | 140 | 135 | 139 | -1 | -0.7% | 137,000 |
| 2010/07/27 | 142 | 143 | 138 | 140 | +3 | +2.2% | 324,000 |
| 2010/07/26 | 135 | 138 | 135 | 137 | +3 | +2.2% | 93,000 |
| 2010/07/23 | 134 | 135 | 133 | 134 | +2 | +1.5% | 57,000 |
| 2010/07/22 | 135 | 135 | 132 | 132 | -3 | -2.2% | 63,000 |
3601～
3650
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
