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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 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 |
| 2010/05/11 | 147 | 147 | 142 | 142 | -6 | -4.1% | 120,000 |
| 2010/05/10 | 140 | 152 | 139 | 148 | +8 | +5.7% | 278,000 |
| 2010/05/07 | 142 | 143 | 139 | 140 | -8 | -5.4% | 200,000 |
| 2010/05/06 | 150 | 150 | 147 | 148 | -3 | -2% | 100,000 |
| 2010/04/30 | 152 | 152 | 150 | 151 | +3 | +2% | 146,000 |
| 2010/04/28 | 148 | 148 | 147 | 148 | -3 | -2% | 81,000 |
| 2010/04/27 | 150 | 151 | 149 | 151 | ±0 | ±0% | 83,000 |
3701～
3750
件表示中 / 3768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 | 219,500円 | -1.3% | -29.2% | 4.56% | 2.31倍 | 0.57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 |
| ＳＴＩフードＨ | 132,000円 | +12.4% | +2.8% | 3.03% | 9.78倍 | 2.50倍 |
|
水産食品やおにぎり具材の製造。売上の大半がセブン向け。国内での一貫生産による品質が強み |
| 日食品 | 355,000円 | +3.7% | -6.0% | 4.08% | 12.47倍 | 0.61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。ＤＯＥ基準に還元 |
| フルッタフルッタ | 27,900円 | +56.9% | +58.1% | 0.00% | 74.01倍 | 7.52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 |
| ヨシムラフード | 90,600円 | +4.5% | -31.8% | 0.00% | 19.31倍 | 1.96倍 |
|
複数の中小食品企業をＭ＆Ａし相互補完。傘下に食品卸、中華、冷食、清酒、水産加工、製麺など |
市場注目の銘柄
チャート関連のコラム
