日清オイリオグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 4,950 | 4,990 | 4,935 | 4,960 | +35 | +0.7% | 87,700 |
| 2025/04/30 | 4,935 | 4,945 | 4,900 | 4,925 | -10 | -0.2% | 59,000 |
| 2025/04/28 | 4,920 | 4,950 | 4,905 | 4,935 | +15 | +0.3% | 58,200 |
| 2025/04/25 | 4,905 | 4,960 | 4,900 | 4,920 | -20 | -0.4% | 53,300 |
| 2025/04/24 | 4,990 | 5,000 | 4,915 | 4,940 | -90 | -1.8% | 77,500 |
| 2025/04/23 | 5,010 | 5,040 | 4,980 | 5,030 | +20 | +0.4% | 99,200 |
| 2025/04/22 | 4,910 | 5,010 | 4,910 | 5,010 | +80 | +1.6% | 90,500 |
| 2025/04/21 | 4,910 | 4,950 | 4,905 | 4,930 | +30 | +0.6% | 60,100 |
| 2025/04/18 | 4,870 | 4,910 | 4,865 | 4,900 | +30 | +0.6% | 37,500 |
| 2025/04/17 | 4,850 | 4,890 | 4,850 | 4,870 | -5 | -0.1% | 60,600 |
| 2025/04/16 | 4,865 | 4,890 | 4,840 | 4,875 | +45 | +0.9% | 76,200 |
| 2025/04/15 | 4,865 | 4,895 | 4,830 | 4,830 | -45 | -0.9% | 59,300 |
| 2025/04/14 | 4,820 | 4,925 | 4,800 | 4,875 | +125 | +2.6% | 119,800 |
| 2025/04/11 | 4,710 | 4,760 | 4,640 | 4,750 | -15 | -0.3% | 97,200 |
| 2025/04/10 | 4,780 | 4,795 | 4,700 | 4,765 | +115 | +2.5% | 123,000 |
| 2025/04/09 | 4,630 | 4,680 | 4,570 | 4,650 | -45 | -1% | 99,500 |
| 2025/04/08 | 4,560 | 4,705 | 4,550 | 4,695 | +225 | +5% | 135,800 |
| 2025/04/07 | 4,415 | 4,550 | 4,305 | 4,470 | -155 | -3.4% | 232,600 |
| 2025/04/04 | 4,600 | 4,630 | 4,560 | 4,625 | -80 | -1.7% | 136,900 |
| 2025/04/03 | 4,640 | 4,705 | 4,625 | 4,705 | -35 | -0.7% | 123,600 |
| 2025/04/02 | 4,815 | 4,815 | 4,740 | 4,740 | -105 | -2.2% | 90,700 |
| 2025/04/01 | 4,850 | 4,885 | 4,820 | 4,845 | +25 | +0.5% | 80,400 |
| 2025/03/31 | 4,865 | 4,875 | 4,810 | 4,820 | -115 | -2.3% | 124,100 |
| 2025/03/28 | 4,950 | 4,970 | 4,915 | 4,935 | -125 | -2.5% | 141,400 |
| 2025/03/27 | 5,020 | 5,060 | 4,995 | 5,060 | +60 | +1.2% | 202,400 |
| 2025/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +20 | +0.4% | 155,100 |
| 2025/03/25 | 4,960 | 4,995 | 4,945 | 4,980 | +25 | +0.5% | 97,800 |
| 2025/03/24 | 4,955 | 4,965 | 4,910 | 4,955 | -35 | -0.7% | 155,700 |
| 2025/03/21 | 4,980 | 5,020 | 4,970 | 4,990 | -10 | -0.2% | 78,300 |
| 2025/03/19 | 4,945 | 5,010 | 4,945 | 5,000 | +60 | +1.2% | 57,300 |
| 2025/03/18 | 4,910 | 4,975 | 4,905 | 4,940 | +55 | +1.1% | 71,100 |
| 2025/03/17 | 4,900 | 4,900 | 4,865 | 4,885 | +45 | +0.9% | 81,900 |
| 2025/03/14 | 4,850 | 4,865 | 4,840 | 4,840 | -10 | -0.2% | 69,500 |
| 2025/03/13 | 4,850 | 4,875 | 4,830 | 4,850 | -25 | -0.5% | 71,200 |
| 2025/03/12 | 4,785 | 4,875 | 4,785 | 4,875 | +65 | +1.4% | 106,400 |
| 2025/03/11 | 4,800 | 4,810 | 4,775 | 4,810 | -15 | -0.3% | 98,300 |
| 2025/03/10 | 4,825 | 4,835 | 4,795 | 4,825 | +10 | +0.2% | 121,800 |
| 2025/03/07 | 4,830 | 4,840 | 4,795 | 4,815 | -20 | -0.4% | 95,000 |
| 2025/03/06 | 4,860 | 4,860 | 4,825 | 4,835 | +5 | +0.1% | 60,800 |
| 2025/03/05 | 4,825 | 4,845 | 4,820 | 4,830 | +10 | +0.2% | 46,700 |
| 2025/03/04 | 4,850 | 4,865 | 4,815 | 4,820 | -20 | -0.4% | 62,900 |
| 2025/03/03 | 4,820 | 4,840 | 4,815 | 4,840 | +45 | +0.9% | 52,500 |
| 2025/02/28 | 4,805 | 4,830 | 4,785 | 4,795 | -5 | -0.1% | 85,100 |
| 2025/02/27 | 4,750 | 4,800 | 4,745 | 4,800 | +70 | +1.5% | 85,700 |
| 2025/02/26 | 4,765 | 4,765 | 4,700 | 4,730 | -20 | -0.4% | 87,900 |
| 2025/02/25 | 4,755 | 4,755 | 4,725 | 4,750 | +15 | +0.3% | 76,400 |
| 2025/02/21 | 4,755 | 4,760 | 4,725 | 4,735 | -20 | -0.4% | 87,500 |
| 2025/02/20 | 4,800 | 4,810 | 4,740 | 4,755 | -55 | -1.1% | 112,400 |
| 2025/02/19 | 4,835 | 4,850 | 4,805 | 4,810 | -25 | -0.5% | 84,600 |
| 2025/02/18 | 4,820 | 4,840 | 4,795 | 4,835 | +15 | +0.3% | 70,600 |
1～
50
件表示中 / 3691件
類似銘柄と比較する
現在ご覧いただいている「日清オイリオ」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 |
|---|---|---|---|---|---|---|---|---|
| 日清オイリオ | 496,000円 | +4.2% | -10.1% | 3.63% | 12.37倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| 雪印メグ | 260,200円 | +4.1% | +2.1% | 3.84% | 12.91倍 | 0.73倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| ニップン | 223,700円 | +2.9% | -3.4% | 2.95% | 7.28倍 | 0.73倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| プリマハム | 228,700円 | +2.6% | -14.6% | 3.50% | 14.37倍 | 0.95倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
| ＤＭ三井糖 | 336,000円 | +5.4% | +33.0% | 3.87% | 21.69倍 | 0.93倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
