4404 ミヨシ油脂

4404
2024/09/18
時価
166億円
PER 予
6.75倍
2009年以降
赤字-85.73倍
(2009-2023年)
PBR
0.54倍
2009年以降
0.32-1.1倍
(2009-2023年)
配当 予
2.48%
ROE 予
7.97%
ROA 予
3.73%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
1,577
始値
1,597
高値
1,625
安値
1,582
終値 +2.22%
1,612
出来高 -7.16%
36,300

乖離率

株価(5日)
移動平均値
+3.53%
1,557
株価(25日)
移動平均値
+5.98%
1,521
出来高(5日)
移動平均値
+34.84%
26,920

2024/04/24~2024/09/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
09/181,5971,6251,5821,612+2.22%36,300166億1471万+5.98%6.750.54
09/171,5701,6001,5681,577+0.9%39,100162億5397万+4.16%6.60.53
09/131,5401,5641,5371,563+1.89%16,000161億967万+3.78%6.540.52
09/121,5421,5501,5251,534+2.47%18,600158億1077万+2.54%6.420.51
09/111,5481,5481,4881,497-3.42%24,600154億2942万+0.6%6.270.5
09/101,5361,5661,5361,550+1.17%14,900159億7568万+4.73%6.490.52
09/091,4851,5321,4781,532+0.46%23,600157億9016万+4.57%6.410.51
09/061,5461,5791,5201,525-0.07%11,400157億1801万+4.45%6.380.51
09/051,5051,5631,5051,526-0.2%15,000157億2832万+4.59%6.390.51
09/041,5781,5801,5221,529-4.14%54,700157億5924万+4.73%6.40.51
09/031,6001,6251,5901,595-0.5%35,100164億3949万+9.32%6.680.53
09/021,5811,6101,5721,603+1.71%48,900165億2195万+10.02%6.710.53
08/301,5401,5801,5401,576+2.34%28,800162億4366万+8.39%6.60.53
08/291,5431,5501,5251,540-0.32%17,300158億7261万+6.13%6.450.51
08/281,5471,5571,5291,545-0.13%17,500159億2415万+6.55%6.470.52
08/271,5371,5571,5201,547+0.59%27,000159億4476万+6.76%6.480.52
08/261,5051,5391,4921,538+2.33%26,600158億5200万+6.22%6.440.51
08/231,5051,5151,4911,503-0.13%22,400154億9126万+3.8%6.290.5
08/221,4691,5171,4681,505+4.51%42,700155億1187万+3.86%6.30.5
08/211,4201,4531,4201,440-0.14%16,500148億4192万-0.69%6.030.48
08/201,4401,4531,4401,442+0.77%16,500148億6254万-0.83%6.040.48
08/191,4581,4731,4311,431-1.85%26,600147億4916万-1.78%5.990.48
08/161,4411,4591,4341,458+1.74%21,000150億2745万-0.21%6.10.49
08/151,4331,4511,4311,4330%20,200147億6978万-2.12%60.48
08/141,4371,4501,4221,433+0.28%30,900147億6978万-2.32%60.48
08/131,3901,4351,3901,429+4.54%54,000147億2855万-2.79%5.980.48
08/091,3521,3671,3311,367+3.4%48,500140億8952万-7.26%5.720.46
08/081,3181,3521,3081,322-0.68%30,900136億2571万-10.68%5.530.44
08/071,3081,3731,3081,331+1.76%38,700137億1847万-10.61%5.570.44
08/061,3361,3411,2651,308+11.22%77,000134億8141万-12.74%5.480.44
08/051,3451,3511,1721,176-15.64%241,300121億2090万-22.07%4.920.39
08/021,4681,4921,3871,394-6.63%150,000143億6781万-8.35%5.840.46
08/011,5501,5501,4871,493-3.68%84,700153億8819万-2.16%6.250.5
07/311,5131,5501,5081,550+2.31%37,600159億7568万+1.57%6.490.52
07/301,5551,5551,5061,515-2.26%120,800156億1494万-0.59%6.340.51
07/291,5191,5571,5131,550+2.04%81,500159億7568万+2.18%6.490.52
07/261,5151,5281,5091,519+0.26%37,600156億5617万+0.73%6.360.51
07/251,4931,5241,4851,515+0.4%48,900156億1494万+0.93%6.340.51
07/241,5211,5211,5001,509-0.92%48,200155億5310万+1%6.320.5
07/231,5151,5231,5121,523+0.66%21,500156億9740万+2.42%6.380.51
07/221,5311,5341,5051,513-1.43%41,000155億9433万+2.3%6.330.5
07/191,5191,5351,5161,535+0.66%17,500158億2108万+4.21%6.430.51
07/181,5251,5381,5141,525-0.85%26,600157億1801万+3.95%6.380.51
07/171,5301,5421,5241,538+0.52%18,900158億5200万+5.27%6.440.51
07/161,5351,5501,5301,530-0.26%28,800157億6954万+5.08%6.410.51
07/121,5381,5511,5311,5340%30,200158億1077万+5.79%6.420.51
07/111,5151,5341,5111,534+1.25%40,400158億1077万+6.31%6.420.51
07/101,5081,5181,4971,515+0.07%36,300156億1494万+5.43%6.340.51
07/091,5141,5311,5141,514-0.46%19,600156億463万+5.8%6.340.5
07/081,5151,5391,5091,521+0.4%31,900156億7678万+6.74%6.370.51
07/051,5331,5481,5151,515-1.11%36,900156億1494万+6.77%6.340.51
07/041,5601,5601,5321,532-0.84%22,500157億9016万+8.42%6.410.51
07/031,5681,5861,5451,545-1.72%33,900159億2415万+10.04%6.470.52
07/021,5521,5751,5471,572+1.29%43,600162億243万+12.61%6.580.52
07/011,5151,5651,5151,552+4.02%126,200159億9630万+11.82%6.50.52
06/281,5161,5211,4921,492-1.13%36,200153億7788万+8.12%6.250.5
06/271,4991,5111,4801,509+1.75%38,400155億5310万+9.83%6.320.5
06/261,4881,5061,4701,483-1.59%104,400152億8512万+8.33%6.210.49
06/251,5121,5351,4651,507+11.8%517,700155億3249万+10.4%6.310.5
06/241,3291,3561,3271,348+1.43%13,900138億9369万-0.88%5.640.45
06/211,3411,3431,3291,329-0.89%9,700136億9786万-2.49%5.560.44
06/201,3281,3411,3281,341+0.98%6,100138億2154万-1.83%5.610.45
06/191,3311,3391,3281,328-0.23%6,800136億8755万-2.92%5.560.44
06/181,3241,3411,3191,331+0.6%18,800137億1847万-2.85%5.570.44
06/171,3771,3781,3201,323-3.92%57,200136億3602万-3.71%5.540.44
06/141,3651,3821,3631,377+0.29%8,500141億9259万-0.15%5.770.46
06/131,3831,3901,3651,373-0.58%12,300141億5136万-0.58%5.750.46
06/121,4031,4031,3811,381-1.57%6,600142億3382万-0.14%5.780.46
06/111,3991,4151,3941,403+0.86%14,600144億6057万+1.81%5.870.47
06/101,3711,4011,3711,391+1.53%18,800143億3689万+1.46%5.820.46
06/071,3801,3861,3661,370-0.8%16,200141億2044万+0.37%5.740.46
06/061,3651,3851,3601,381+1.17%15,700142億3382万+1.47%5.780.46
06/051,3721,3751,3601,365+0.15%8,800140億6891万+0.66%5.720.46
06/041,3731,3731,3591,363-0.73%13,100140億4829万+0.89%5.710.45
06/031,3611,3801,3561,373+1.7%19,000141億5136万+1.93%5.750.46
05/311,3231,3501,3231,350+2.12%24,300139億1430万+0.6%5.650.45
05/301,3151,3261,3011,322-0.6%31,300136億2571万-1.2%5.530.44
05/291,3611,3611,3301,330-2.85%21,800137億817万-0.37%5.570.44
05/281,3711,3791,3601,369+0.66%13,900141億1013万+2.85%5.730.46
05/271,3531,3711,3531,360+1.12%14,400140億1737万+2.56%5.690.45
05/241,3591,3651,3411,345-2.18%25,400138億6277万+1.82%5.630.45
05/231,3811,3811,3611,375-1.01%46,200141億7198万+4.32%5.760.46
05/221,3891,3971,3851,3890%12,000143億1627万+5.79%5.820.46
05/211,4111,4161,3881,389-1.56%37,400143億1627万+6.19%5.820.46
05/201,4111,4181,4061,4110%17,100145億4302万+8.29%5.910.47
05/171,3861,4111,3851,411+1.51%24,900145億4302万+8.79%5.910.47
05/161,4001,4011,3841,390+0.14%39,600143億2658万+7.59%5.820.46
05/151,4151,4251,3861,388-1.63%43,500143億597万+7.85%5.810.46
05/141,4361,4551,4111,411-3.02%55,600145億4302万+10.06%5.910.47
05/131,4461,4811,4371,455+1.39%119,400149億9653万+13.94%6.090.49
05/101,4171,4391,4041,435+1.63%113,000147億9039万+13.08%6.010.48
05/091,2571,4781,2511,412+12.51%333,500145億5333万+11.97%5.910.47
05/081,2451,2551,2411,255+1.05%18,600129億3515万-0.08%5.250.42
05/071,2521,2521,2371,242-0.16%13,300128億116万-1.19%5.20.41
05/021,2461,2511,2441,244-0.48%9,400128億2177万-1.19%5.210.41
05/011,2521,2561,2451,250-0.87%13,200128億8361万-0.79%5.230.42
04/301,2491,2701,2491,261+1.04%15,500129億9699万+0.08%5.280.42
04/261,2491,2521,2411,248-0.08%71,600128億6300万-1.03%5.230.42
04/251,2621,2621,2471,249-0.4%15,300128億7331万-1.03%5.230.42
04/241,2591,2621,2451,254-0.4%15,700129億2484万-0.79%5.250.42

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
12月期
1,940
194
6/24
950
95
10/10

95
10/7
603,200
6,032,000
6/24
--+17.2%
2/25
-32.07%
10/8
2009年
12月期
1,640
164
6/16
1,120
112
1/14
217,600
2,176,000
10/27
--+11.9%
6/15
-10.54%
11/19
2010年
12月期
1,570
157
1/26
1,170
117
11/2
332,900
3,329,000
1/26
161億8182万120億5906万+8.7%
1/18
-10.8%
11/1
2011年
12月期
1,560
156
2/8
690
69
3/15
188,400
1,884,000
2/8
160億7875万71億1175万+7.91%
2/1
-33.75%
3/15
2012年
12月期
1,320
132
2/1
910
91
7/26

91
7/25
551,400
5,514,000
2/1
136億510万93億7927万+78.63%
1/24
-9.59%
5/15
2013年
12月期
2,200
220
1/28
1,040
104
1/9

104
1/4
16,995,500
169,955,000
1/23
226億7516万107億1917万+19.25%
7/9
-17.72%
6/7
2014年
12月期
1,790
179
1/20
1,290
129
8/8

129
8/6

他3件
456,900
4,569,000
1/20
184億4934万132億9589万+6.64%
4/2
-10.9%
2/14
2015年
12月期
1,710
171
7/2
1,240
124
9/7
487,200
4,872,000
7/1
176億2479万127億8055万+10.97%
7/2
-12.28%
8/25
2016年
12月期
1,500
150
12/19
1,080
108
2/12
78,600
786,000
5/9
154億6034万111億3144万+8.34%
5/9
-9.97%
6/24
2017年
12月期
1,578
12/18
1,330
133
4/17
129,200
8/3
162億6428万137億817万+4.11%
5/10
-5.73%
2/6
2018年
12月期
1,528
1/9
987
12/26
67,700
12/25
157億4893万101億7290万+4.02%
4/5
-16.82%
12/25
2019年
12月期
1,319
12/26
1,001
2/12
36,500
12/26
135億9479万103億1720万+7.08%
11/5
-7.61%
1/24
2020年
12月期
1,344
12/28
840
3/13
201,100
12/29
138億5246万86億5779万+12.71%
3/31
-15.15%
3/16
2021年
12月期
1,370
11/4
1,152
1/22

1/18
167,800
12/28
141億2044万118億7354万+5.59%
9/15
-8.93%
1/19
2022年
12月期
1,262
1/4
928
12/29
284,200
12/7
130億730万95億6479万+5.45%
3/29
-9.92%
5/24
2023年
12月期
1,493
11/29
896
1/16
520,700
11/6
153億8819万92億3497万+12.21%
11/7
-9.23%
12/28
最新1,612
2024/9/18
36,300166億1471万+5.98%
1,521

年間値上がり率

1984/12/28 vs 1983/12/28
-3%(0.97倍)
1985/12/28 vs 1984/12/28
18%(1.18倍)
1986/12/27 vs 1985/12/28
60%(1.6倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
36%(1.36倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-52%(0.48倍)
1991/12/30 vs 1990/12/28
13%(1.13倍)
1992/12/30 vs 1991/12/30
-30%(0.7倍)
1993/12/30 vs 1992/12/30
14%(1.14倍)
1994/12/30 vs 1993/12/30
9%(1.09倍)
1995/12/29 vs 1994/12/30
-19%(0.81倍)
1996/12/30 vs 1995/12/29
-16%(0.84倍)
1997/12/30 vs 1996/12/30
-58%(0.42倍)
1998/12/30 vs 1997/12/30
43%(1.43倍)
1999/12/30 vs 1998/12/30
18%(1.18倍)
2000/12/29 vs 1999/12/30
-17%(0.83倍)
2001/12/28 vs 2000/12/29
1%(1.01倍)
2002/12/30 vs 2001/12/28
-20%(0.8倍)
2003/12/30 vs 2002/12/30
18%(1.18倍)
2004/12/30 vs 2003/12/30
11%(1.11倍)
2005/12/30 vs 2004/12/30
29%(1.29倍)
2006/12/29 vs 2005/12/30
-9%(0.91倍)
2007/12/28 vs 2006/12/29
-41%(0.59倍)
2008/12/30 vs 2007/12/28
-14%(0.86倍)
2009/12/30 vs 2008/12/30
7%(1.07倍)
2010/12/30 vs 2009/12/30
-6%(0.94倍)
2011/12/30 vs 2010/12/30
-22%(0.78倍)
2012/12/28 vs 2011/12/30
1%(1.01倍)
2013/12/30 vs 2012/12/28
52%(1.52倍)
2014/12/30 vs 2013/12/30
-13%(0.87倍)
2015/12/30 vs 2014/12/30
-1%(0.99倍)
2016/12/30 vs 2015/12/30
7%(1.07倍)
2017/12/29 vs 2016/12/30
2%(1.02倍)
2018/12/28 vs 2017/12/29
-29%(0.71倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-4%(0.96倍)
2021/12/30 vs 2020/12/30
3%(1.03倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
34%(1.34倍)
2024/09/18 vs 2023/12/29
28%(1.28倍)
過去安値
690円(2011/03/15)
134%(2.34倍)
1,612円(9/18)