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 |
|---|---|---|---|---|---|---|---|
| 2025/06/18 | 4,965 | 5,140 | 4,955 | 5,090 | +400 | +8.5% | 495,800 |
| 2025/06/17 | 4,720 | 4,735 | 4,685 | 4,690 | -35 | -0.7% | 60,900 |
| 2025/06/16 | 4,740 | 4,755 | 4,710 | 4,725 | +20 | +0.4% | 58,700 |
| 2025/06/13 | 4,715 | 4,730 | 4,695 | 4,705 | -50 | -1.1% | 66,600 |
| 2025/06/12 | 4,740 | 4,755 | 4,720 | 4,755 | ±0 | ±0% | 58,500 |
| 2025/06/11 | 4,715 | 4,775 | 4,715 | 4,755 | +40 | +0.8% | 85,900 |
| 2025/06/10 | 4,700 | 4,745 | 4,700 | 4,715 | +45 | +1% | 92,600 |
| 2025/06/09 | 4,700 | 4,710 | 4,670 | 4,670 | -20 | -0.4% | 60,900 |
| 2025/06/06 | 4,720 | 4,725 | 4,685 | 4,690 | -30 | -0.6% | 64,300 |
| 2025/06/05 | 4,735 | 4,740 | 4,700 | 4,720 | -25 | -0.5% | 60,700 |
| 2025/06/04 | 4,770 | 4,770 | 4,740 | 4,745 | -25 | -0.5% | 71,600 |
| 2025/06/03 | 4,780 | 4,780 | 4,755 | 4,770 | -15 | -0.3% | 77,000 |
| 2025/06/02 | 4,810 | 4,815 | 4,770 | 4,785 | -50 | -1% | 61,000 |
| 2025/05/30 | 4,785 | 4,850 | 4,775 | 4,835 | +35 | +0.7% | 123,100 |
| 2025/05/29 | 4,800 | 4,810 | 4,780 | 4,800 | +5 | +0.1% | 62,900 |
| 2025/05/28 | 4,775 | 4,805 | 4,760 | 4,795 | +25 | +0.5% | 71,400 |
| 2025/05/27 | 4,765 | 4,775 | 4,755 | 4,770 | +15 | +0.3% | 34,800 |
| 2025/05/26 | 4,790 | 4,790 | 4,750 | 4,755 | -25 | -0.5% | 60,800 |
| 2025/05/23 | 4,760 | 4,785 | 4,750 | 4,780 | +5 | +0.1% | 111,100 |
| 2025/05/22 | 4,790 | 4,805 | 4,740 | 4,775 | -40 | -0.8% | 139,200 |
| 2025/05/21 | 4,820 | 4,860 | 4,800 | 4,815 | +25 | +0.5% | 98,300 |
| 2025/05/20 | 4,845 | 4,860 | 4,790 | 4,790 | -55 | -1.1% | 93,300 |
| 2025/05/19 | 4,830 | 4,890 | 4,815 | 4,845 | +40 | +0.8% | 110,800 |
| 2025/05/16 | 4,805 | 4,820 | 4,750 | 4,805 | ±0 | ±0% | 126,900 |
| 2025/05/15 | 4,820 | 4,835 | 4,800 | 4,805 | -55 | -1.1% | 80,300 |
| 2025/05/14 | 4,865 | 4,880 | 4,765 | 4,860 | -40 | -0.8% | 121,900 |
| 2025/05/13 | 4,940 | 4,995 | 4,900 | 4,900 | +10 | +0.2% | 155,200 |
| 2025/05/12 | 5,030 | 5,040 | 4,870 | 4,890 | -150 | -3% | 208,300 |
| 2025/05/09 | 4,995 | 5,060 | 4,990 | 5,040 | +40 | +0.8% | 81,200 |
| 2025/05/08 | 5,000 | 5,020 | 4,965 | 5,000 | +5 | +0.1% | 70,000 |
| 2025/05/07 | 4,950 | 5,020 | 4,945 | 4,995 | +45 | +0.9% | 71,900 |
| 2025/05/02 | 4,960 | 4,980 | 4,900 | 4,950 | -10 | -0.2% | 54,900 |
| 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 |
1～
50
件表示中 / 3723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 | 509,000円 | +3.6% | +7.8% | 3.54% | 6.00倍 | 0.88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 |
| 森永菓 | 234,000円 | +4.8% | -2.7% | 2.78% | 11.05倍 | 1.50倍 |
|
菓子大手。キャンディや冷菓が主力。通販も育成。海外は米国中心にハイチュウが拡大中 |
| 雪印メグ | 273,200円 | +3.9% | +1.7% | 3.66% | 5.77倍 | 0.71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 | 212,200円 | +3.2% | +0.4% | 3.11% | 8.20倍 | 0.68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 | 229,400円 | +4.7% | +23.8% | 3.49% | 14.41倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
