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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,305 | 3,330 | 3,265 | 3,265 | -70 | -2.1% | 73,400 |
| 2021/03/30 | 3,355 | 3,370 | 3,295 | 3,335 | -105 | -3.1% | 109,200 |
| 2021/03/29 | 3,450 | 3,450 | 3,410 | 3,440 | +25 | +0.7% | 163,000 |
| 2021/03/26 | 3,405 | 3,425 | 3,400 | 3,415 | +25 | +0.7% | 65,200 |
| 2021/03/25 | 3,375 | 3,410 | 3,355 | 3,390 | +50 | +1.5% | 66,400 |
| 2021/03/24 | 3,380 | 3,390 | 3,340 | 3,340 | -60 | -1.8% | 74,100 |
| 2021/03/23 | 3,440 | 3,440 | 3,395 | 3,400 | -40 | -1.2% | 71,300 |
| 2021/03/22 | 3,425 | 3,465 | 3,425 | 3,440 | -10 | -0.3% | 78,200 |
| 2021/03/19 | 3,425 | 3,465 | 3,415 | 3,450 | +20 | +0.6% | 101,000 |
| 2021/03/18 | 3,415 | 3,440 | 3,405 | 3,430 | +15 | +0.4% | 59,200 |
| 2021/03/17 | 3,450 | 3,450 | 3,410 | 3,415 | -55 | -1.6% | 81,900 |
| 2021/03/16 | 3,415 | 3,470 | 3,400 | 3,470 | +55 | +1.6% | 68,900 |
| 2021/03/15 | 3,375 | 3,425 | 3,375 | 3,415 | +50 | +1.5% | 63,900 |
| 2021/03/12 | 3,370 | 3,370 | 3,315 | 3,365 | -25 | -0.7% | 81,300 |
| 2021/03/11 | 3,380 | 3,410 | 3,360 | 3,390 | +40 | +1.2% | 74,700 |
| 2021/03/10 | 3,365 | 3,375 | 3,330 | 3,350 | -20 | -0.6% | 65,100 |
| 2021/03/09 | 3,310 | 3,375 | 3,300 | 3,370 | +100 | +3.1% | 89,600 |
| 2021/03/08 | 3,300 | 3,315 | 3,255 | 3,270 | -10 | -0.3% | 80,600 |
| 2021/03/05 | 3,265 | 3,280 | 3,240 | 3,280 | +40 | +1.2% | 100,000 |
| 2021/03/04 | 3,210 | 3,250 | 3,205 | 3,240 | +5 | +0.2% | 39,700 |
| 2021/03/03 | 3,230 | 3,270 | 3,210 | 3,235 | +10 | +0.3% | 88,600 |
| 2021/03/02 | 3,205 | 3,235 | 3,180 | 3,225 | +25 | +0.8% | 71,500 |
| 2021/03/01 | 3,160 | 3,200 | 3,160 | 3,200 | +50 | +1.6% | 63,800 |
| 2021/02/26 | 3,175 | 3,180 | 3,150 | 3,150 | -30 | -0.9% | 92,700 |
| 2021/02/25 | 3,195 | 3,215 | 3,180 | 3,180 | -5 | -0.2% | 61,200 |
| 2021/02/24 | 3,210 | 3,220 | 3,175 | 3,185 | -10 | -0.3% | 53,300 |
| 2021/02/22 | 3,155 | 3,215 | 3,155 | 3,195 | +30 | +0.9% | 50,500 |
| 2021/02/19 | 3,185 | 3,190 | 3,150 | 3,165 | -35 | -1.1% | 66,200 |
| 2021/02/18 | 3,225 | 3,230 | 3,180 | 3,200 | -30 | -0.9% | 92,400 |
| 2021/02/17 | 3,225 | 3,235 | 3,215 | 3,230 | -10 | -0.3% | 62,700 |
| 2021/02/16 | 3,260 | 3,260 | 3,220 | 3,240 | -30 | -0.9% | 58,200 |
| 2021/02/15 | 3,315 | 3,320 | 3,265 | 3,270 | -40 | -1.2% | 55,200 |
| 2021/02/12 | 3,270 | 3,320 | 3,260 | 3,310 | +50 | +1.5% | 96,500 |
| 2021/02/10 | 3,205 | 3,275 | 3,205 | 3,260 | +125 | +4% | 163,600 |
| 2021/02/09 | 3,180 | 3,180 | 3,120 | 3,135 | -10 | -0.3% | 84,300 |
| 2021/02/08 | 3,095 | 3,150 | 3,090 | 3,145 | +60 | +1.9% | 115,800 |
| 2021/02/05 | 3,060 | 3,095 | 3,050 | 3,085 | +35 | +1.1% | 41,100 |
| 2021/02/04 | 3,060 | 3,090 | 3,050 | 3,050 | -10 | -0.3% | 46,800 |
| 2021/02/03 | 3,045 | 3,075 | 3,045 | 3,060 | +15 | +0.5% | 28,500 |
| 2021/02/02 | 3,045 | 3,055 | 3,035 | 3,045 | +10 | +0.3% | 24,100 |
| 2021/02/01 | 3,045 | 3,060 | 3,030 | 3,035 | -15 | -0.5% | 35,300 |
| 2021/01/29 | 3,065 | 3,090 | 3,045 | 3,050 | -15 | -0.5% | 57,000 |
| 2021/01/28 | 3,055 | 3,090 | 3,055 | 3,065 | +10 | +0.3% | 64,400 |
| 2021/01/27 | 3,060 | 3,080 | 3,055 | 3,055 | -10 | -0.3% | 27,900 |
| 2021/01/26 | 3,030 | 3,065 | 3,030 | 3,065 | +35 | +1.2% | 38,800 |
| 2021/01/25 | 3,040 | 3,050 | 3,025 | 3,030 | ±0 | ±0% | 34,300 |
| 2021/01/22 | 3,060 | 3,065 | 3,030 | 3,030 | -30 | -1% | 40,500 |
| 2021/01/21 | 3,070 | 3,090 | 3,060 | 3,060 | -10 | -0.3% | 28,200 |
| 2021/01/20 | 3,060 | 3,085 | 3,040 | 3,070 | +5 | +0.2% | 44,700 |
| 2021/01/19 | 3,085 | 3,085 | 3,055 | 3,065 | -5 | -0.2% | 33,000 |
1001～
1050
件表示中 / 3692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 | 495,000円 | +4.2% | -10.1% | 3.64% | 12.34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 | 258,400円 | +4.1% | +2.1% | 3.87% | 12.82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 | 221,600円 | +2.9% | -3.4% | 2.98% | 7.21倍 | 0.72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 | 228,200円 | +2.6% | -14.6% | 3.51% | 14.34倍 | 0.94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 | 334,000円 | +5.4% | +33.0% | 3.89% | 21.56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
