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 |
|---|---|---|---|---|---|---|---|
| 2022/08/09 | 3,360 | 3,380 | 3,275 | 3,285 | -140 | -4.1% | 101,600 |
| 2022/08/08 | 3,385 | 3,455 | 3,330 | 3,425 | +200 | +6.2% | 249,700 |
| 2022/08/05 | 3,185 | 3,235 | 3,170 | 3,225 | +35 | +1.1% | 70,800 |
| 2022/08/04 | 3,245 | 3,245 | 3,180 | 3,190 | -35 | -1.1% | 50,600 |
| 2022/08/03 | 3,260 | 3,260 | 3,205 | 3,225 | -30 | -0.9% | 54,700 |
| 2022/08/02 | 3,275 | 3,275 | 3,220 | 3,255 | -25 | -0.8% | 55,700 |
| 2022/08/01 | 3,235 | 3,280 | 3,225 | 3,280 | +40 | +1.2% | 51,300 |
| 2022/07/29 | 3,250 | 3,250 | 3,220 | 3,240 | ±0 | ±0% | 48,400 |
| 2022/07/28 | 3,230 | 3,245 | 3,190 | 3,240 | +20 | +0.6% | 66,600 |
| 2022/07/27 | 3,210 | 3,235 | 3,195 | 3,220 | +10 | +0.3% | 42,100 |
| 2022/07/26 | 3,220 | 3,220 | 3,200 | 3,210 | -10 | -0.3% | 20,600 |
| 2022/07/25 | 3,220 | 3,220 | 3,200 | 3,220 | +10 | +0.3% | 33,100 |
| 2022/07/22 | 3,185 | 3,225 | 3,185 | 3,210 | +10 | +0.3% | 57,900 |
| 2022/07/21 | 3,150 | 3,205 | 3,145 | 3,200 | +5 | +0.2% | 34,500 |
| 2022/07/20 | 3,175 | 3,200 | 3,175 | 3,195 | +40 | +1.3% | 65,000 |
| 2022/07/19 | 3,160 | 3,170 | 3,130 | 3,155 | -20 | -0.6% | 32,300 |
| 2022/07/15 | 3,195 | 3,195 | 3,145 | 3,175 | -20 | -0.6% | 27,700 |
| 2022/07/14 | 3,210 | 3,225 | 3,185 | 3,195 | -20 | -0.6% | 30,100 |
| 2022/07/13 | 3,265 | 3,265 | 3,215 | 3,215 | -35 | -1.1% | 46,400 |
| 2022/07/12 | 3,255 | 3,265 | 3,230 | 3,250 | -5 | -0.2% | 52,600 |
| 2022/07/11 | 3,245 | 3,260 | 3,225 | 3,255 | +40 | +1.2% | 65,000 |
| 2022/07/08 | 3,240 | 3,245 | 3,205 | 3,215 | -20 | -0.6% | 84,600 |
| 2022/07/07 | 3,230 | 3,245 | 3,205 | 3,235 | +20 | +0.6% | 64,800 |
| 2022/07/06 | 3,160 | 3,220 | 3,160 | 3,215 | +10 | +0.3% | 59,100 |
| 2022/07/05 | 3,210 | 3,240 | 3,195 | 3,205 | -5 | -0.2% | 72,400 |
| 2022/07/04 | 3,180 | 3,210 | 3,145 | 3,210 | +80 | +2.6% | 71,400 |
| 2022/07/01 | 3,150 | 3,185 | 3,130 | 3,130 | -5 | -0.2% | 70,900 |
| 2022/06/30 | 3,115 | 3,150 | 3,110 | 3,135 | +15 | +0.5% | 54,200 |
| 2022/06/29 | 3,110 | 3,135 | 3,085 | 3,120 | ±0 | ±0% | 55,700 |
| 2022/06/28 | 3,085 | 3,125 | 3,075 | 3,120 | +35 | +1.1% | 59,200 |
| 2022/06/27 | 3,125 | 3,125 | 3,065 | 3,085 | +5 | +0.2% | 39,100 |
| 2022/06/24 | 3,130 | 3,130 | 3,060 | 3,080 | +20 | +0.7% | 107,200 |
| 2022/06/23 | 3,010 | 3,065 | 3,010 | 3,060 | +50 | +1.7% | 43,600 |
| 2022/06/22 | 3,000 | 3,020 | 2,988 | 3,010 | +11 | +0.4% | 31,400 |
| 2022/06/21 | 2,986 | 3,010 | 2,975 | 2,999 | +26 | +0.9% | 60,800 |
| 2022/06/20 | 2,998 | 3,000 | 2,963 | 2,973 | -24 | -0.8% | 39,900 |
| 2022/06/17 | 2,979 | 3,010 | 2,974 | 2,997 | +11 | +0.4% | 75,900 |
| 2022/06/16 | 2,970 | 2,989 | 2,968 | 2,986 | +7 | +0.2% | 56,200 |
| 2022/06/15 | 2,980 | 2,993 | 2,974 | 2,979 | -8 | -0.3% | 55,900 |
| 2022/06/14 | 2,999 | 3,005 | 2,977 | 2,987 | -23 | -0.8% | 38,200 |
| 2022/06/13 | 2,984 | 3,010 | 2,973 | 3,010 | +24 | +0.8% | 62,100 |
| 2022/06/10 | 2,986 | 3,005 | 2,983 | 2,986 | -24 | -0.8% | 63,900 |
| 2022/06/09 | 3,010 | 3,025 | 3,000 | 3,010 | -10 | -0.3% | 38,800 |
| 2022/06/08 | 3,045 | 3,045 | 3,005 | 3,020 | ±0 | ±0% | 48,600 |
| 2022/06/07 | 3,025 | 3,040 | 3,015 | 3,020 | -5 | -0.2% | 41,500 |
| 2022/06/06 | 2,999 | 3,030 | 2,993 | 3,025 | +32 | +1.1% | 40,100 |
| 2022/06/03 | 3,000 | 3,020 | 2,989 | 2,993 | -12 | -0.4% | 58,300 |
| 2022/06/02 | 3,045 | 3,045 | 3,000 | 3,005 | -40 | -1.3% | 43,000 |
| 2022/06/01 | 3,020 | 3,055 | 3,015 | 3,045 | +74 | +2.5% | 46,800 |
| 2022/05/31 | 3,025 | 3,030 | 2,970 | 2,971 | -49 | -1.6% | 133,500 |
701～
750
件表示中 / 3724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 | 502,000円 | +3.6% | +7.8% | 3.59% | 5.92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 |
| 森永菓 | 235,100円 | +4.8% | -2.7% | 2.76% | 11.10倍 | 1.51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 | 272,900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 | 211,600円 | +3.2% | +0.4% | 3.12% | 8.18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 |
| ライフドリンク | 225,300円 | +16.8% | +35.8% | 0.62% | 26.46倍 | 8.27倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
市場注目の銘柄
チャート関連のコラム
