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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 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 |
| 2010/07/21 | 137 | 138 | 135 | 135 | -4 | -2.9% | 70,000 |
| 2010/07/20 | 137 | 139 | 136 | 139 | ±0 | ±0% | 33,000 |
| 2010/07/16 | 140 | 140 | 138 | 139 | ±0 | ±0% | 81,000 |
| 2010/07/15 | 139 | 140 | 139 | 139 | -1 | -0.7% | 21,000 |
| 2010/07/14 | 140 | 142 | 140 | 140 | +1 | +0.7% | 40,000 |
| 2010/07/13 | 140 | 141 | 139 | 139 | +1 | +0.7% | 68,000 |
| 2010/07/12 | 138 | 139 | 137 | 138 | ±0 | ±0% | 30,000 |
| 2010/07/09 | 140 | 140 | 138 | 138 | -1 | -0.7% | 33,000 |
| 2010/07/08 | 139 | 140 | 138 | 139 | +1 | +0.7% | 45,000 |
| 2010/07/07 | 138 | 139 | 138 | 138 | -2 | -1.4% | 25,000 |
| 2010/07/06 | 141 | 141 | 137 | 140 | -3 | -2.1% | 59,000 |
| 2010/07/05 | 137 | 143 | 136 | 143 | +8 | +5.9% | 57,000 |
| 2010/07/02 | 135 | 136 | 134 | 135 | -1 | -0.7% | 35,000 |
| 2010/07/01 | 134 | 136 | 134 | 136 | +2 | +1.5% | 33,000 |
| 2010/06/30 | 134 | 136 | 133 | 134 | -4 | -2.9% | 166,000 |
| 2010/06/29 | 140 | 141 | 138 | 138 | -2 | -1.4% | 90,000 |
| 2010/06/28 | 140 | 140 | 139 | 140 | -1 | -0.7% | 40,000 |
| 2010/06/25 | 141 | 141 | 140 | 141 | -2 | -1.4% | 53,000 |
| 2010/06/24 | 144 | 144 | 142 | 143 | ±0 | ±0% | 51,000 |
| 2010/06/23 | 145 | 145 | 143 | 143 | -3 | -2.1% | 24,000 |
| 2010/06/22 | 144 | 146 | 144 | 146 | ±0 | ±0% | 56,000 |
| 2010/06/21 | 145 | 146 | 144 | 146 | +1 | +0.7% | 67,000 |
| 2010/06/18 | 143 | 146 | 143 | 145 | +2 | +1.4% | 70,000 |
| 2010/06/17 | 146 | 147 | 143 | 143 | ±0 | ±0% | 224,000 |
| 2010/06/16 | 144 | 144 | 142 | 143 | +2 | +1.4% | 65,000 |
| 2010/06/15 | 142 | 143 | 140 | 141 | ±0 | ±0% | 66,000 |
| 2010/06/14 | 142 | 143 | 141 | 141 | ±0 | ±0% | 84,000 |
| 2010/06/11 | 141 | 141 | 139 | 141 | +2 | +1.4% | 206,000 |
| 2010/06/10 | 139 | 144 | 137 | 139 | +7 | +5.3% | 837,000 |
| 2010/06/09 | 134 | 135 | 132 | 132 | -2 | -1.5% | 32,000 |
| 2010/06/08 | 133 | 135 | 133 | 134 | +1 | +0.8% | 34,000 |
| 2010/06/07 | 136 | 136 | 132 | 133 | -4 | -2.9% | 107,000 |
| 2010/06/04 | 138 | 138 | 136 | 137 | ±0 | ±0% | 30,000 |
3601～
3650
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
