オエノンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 185 | 185 | 183 | 184 | -1 | -0.5% | 68,000 |
| 2010/07/08 | 183 | 185 | 181 | 185 | +5 | +2.8% | 43,000 |
| 2010/07/07 | 180 | 182 | 180 | 180 | -3 | -1.6% | 59,000 |
| 2010/07/06 | 183 | 183 | 182 | 183 | +5 | +2.8% | 150,000 |
| 2010/07/05 | 177 | 180 | 177 | 178 | +1 | +0.6% | 38,000 |
| 2010/07/02 | 177 | 178 | 176 | 177 | ±0 | ±0% | 41,000 |
| 2010/07/01 | 178 | 180 | 176 | 177 | -2 | -1.1% | 106,000 |
| 2010/06/30 | 180 | 181 | 178 | 179 | -4 | -2.2% | 198,000 |
| 2010/06/29 | 181 | 184 | 181 | 183 | ±0 | ±0% | 78,000 |
| 2010/06/28 | 185 | 185 | 182 | 183 | -2 | -1.1% | 48,000 |
| 2010/06/25 | 185 | 185 | 184 | 185 | -1 | -0.5% | 61,000 |
| 2010/06/24 | 183 | 186 | 183 | 186 | +2 | +1.1% | 59,000 |
| 2010/06/23 | 185 | 186 | 184 | 184 | -4 | -2.1% | 60,000 |
| 2010/06/22 | 188 | 188 | 187 | 188 | ±0 | ±0% | 25,000 |
| 2010/06/21 | 187 | 188 | 186 | 188 | +3 | +1.6% | 31,000 |
| 2010/06/18 | 185 | 188 | 185 | 185 | ±0 | ±0% | 76,000 |
| 2010/06/17 | 186 | 187 | 185 | 185 | -1 | -0.5% | 54,000 |
| 2010/06/16 | 185 | 187 | 184 | 186 | +2 | +1.1% | 27,000 |
| 2010/06/15 | 185 | 186 | 184 | 184 | -1 | -0.5% | 28,000 |
| 2010/06/14 | 184 | 185 | 184 | 185 | +1 | +0.5% | 29,000 |
| 2010/06/11 | 185 | 185 | 184 | 184 | +2 | +1.1% | 95,000 |
| 2010/06/10 | 182 | 183 | 182 | 182 | ±0 | ±0% | 41,000 |
| 2010/06/09 | 183 | 183 | 181 | 182 | -1 | -0.5% | 65,000 |
| 2010/06/08 | 182 | 183 | 181 | 183 | +1 | +0.5% | 60,000 |
| 2010/06/07 | 184 | 184 | 182 | 182 | -5 | -2.7% | 107,000 |
| 2010/06/04 | 185 | 188 | 185 | 187 | +1 | +0.5% | 61,000 |
| 2010/06/03 | 185 | 187 | 185 | 186 | +1 | +0.5% | 82,000 |
| 2010/06/02 | 184 | 185 | 184 | 185 | -2 | -1.1% | 87,000 |
| 2010/06/01 | 187 | 188 | 186 | 187 | -1 | -0.5% | 102,000 |
| 2010/05/31 | 186 | 188 | 185 | 188 | +3 | +1.6% | 37,000 |
| 2010/05/28 | 186 | 187 | 185 | 185 | +1 | +0.5% | 95,000 |
| 2010/05/27 | 183 | 184 | 182 | 184 | ±0 | ±0% | 147,000 |
| 2010/05/26 | 186 | 187 | 183 | 184 | -4 | -2.1% | 315,000 |
| 2010/05/25 | 190 | 190 | 185 | 188 | -3 | -1.6% | 271,000 |
| 2010/05/24 | 191 | 192 | 189 | 191 | ±0 | ±0% | 246,000 |
| 2010/05/21 | 191 | 192 | 188 | 191 | ±0 | ±0% | 386,000 |
| 2010/05/20 | 191 | 194 | 190 | 191 | -2 | -1% | 125,000 |
| 2010/05/19 | 191 | 193 | 190 | 193 | -3 | -1.5% | 155,000 |
| 2010/05/18 | 195 | 196 | 192 | 196 | -1 | -0.5% | 154,000 |
| 2010/05/17 | 200 | 201 | 195 | 197 | -5 | -2.5% | 275,000 |
| 2010/05/14 | 200 | 203 | 197 | 202 | +2 | +1% | 380,000 |
| 2010/05/13 | 202 | 202 | 199 | 200 | ±0 | ±0% | 126,000 |
| 2010/05/12 | 199 | 200 | 198 | 200 | +2 | +1% | 157,000 |
| 2010/05/11 | 201 | 203 | 198 | 198 | ±0 | ±0% | 259,000 |
| 2010/05/10 | 193 | 198 | 193 | 198 | +5 | +2.6% | 160,000 |
| 2010/05/07 | 194 | 196 | 188 | 193 | -9 | -4.5% | 550,000 |
| 2010/05/06 | 202 | 205 | 202 | 202 | -6 | -2.9% | 204,000 |
| 2010/04/30 | 207 | 210 | 205 | 208 | +3 | +1.5% | 526,000 |
| 2010/04/28 | 201 | 207 | 199 | 205 | +2 | +1% | 760,000 |
| 2010/04/27 | 202 | 203 | 201 | 203 | ±0 | ±0% | 304,000 |
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「オエノンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| オエノンＨＤ | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| ロックフィール | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81倍 | 1.41倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サーティワン | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| 名糖産 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35倍 | 0.67倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
