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 |
|---|---|---|---|---|---|---|---|
| 2010/07/21 | 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 |
| 2010/06/03 | 138 | 138 | 136 | 137 | +2 | +1.5% | 38,000 |
| 2010/06/02 | 136 | 138 | 135 | 135 | -1 | -0.7% | 114,000 |
| 2010/06/01 | 138 | 138 | 135 | 136 | -1 | -0.7% | 52,000 |
| 2010/05/31 | 136 | 137 | 135 | 137 | +1 | +0.7% | 67,000 |
| 2010/05/28 | 137 | 137 | 135 | 136 | +1 | +0.7% | 72,000 |
| 2010/05/27 | 131 | 136 | 131 | 135 | +3 | +2.3% | 63,000 |
| 2010/05/26 | 133 | 133 | 132 | 132 | -2 | -1.5% | 41,000 |
| 2010/05/25 | 134 | 134 | 131 | 134 | -2 | -1.5% | 103,000 |
| 2010/05/24 | 136 | 136 | 133 | 136 | +3 | +2.3% | 87,000 |
| 2010/05/21 | 133 | 137 | 133 | 133 | -8 | -5.7% | 173,000 |
| 2010/05/20 | 139 | 141 | 139 | 141 | ±0 | ±0% | 78,000 |
| 2010/05/19 | 140 | 141 | 139 | 141 | -1 | -0.7% | 122,000 |
| 2010/05/18 | 143 | 143 | 140 | 142 | ±0 | ±0% | 103,000 |
| 2010/05/17 | 143 | 145 | 142 | 142 | -2 | -1.4% | 100,000 |
| 2010/05/14 | 144 | 146 | 143 | 144 | -1 | -0.7% | 85,000 |
| 2010/05/13 | 146 | 147 | 144 | 145 | +2 | +1.4% | 201,000 |
| 2010/05/12 | 143 | 144 | 142 | 143 | +1 | +0.7% | 73,000 |
3651～
3700
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
