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 |
|---|---|---|---|---|---|---|---|
| 2020/09/17 | 3,180 | 3,205 | 3,175 | 3,205 | ±0 | ±0% | 57,500 |
| 2020/09/16 | 3,175 | 3,205 | 3,160 | 3,205 | +35 | +1.1% | 62,200 |
| 2020/09/15 | 3,195 | 3,195 | 3,150 | 3,170 | -5 | -0.2% | 69,800 |
| 2020/09/14 | 3,180 | 3,200 | 3,165 | 3,175 | +10 | +0.3% | 67,200 |
| 2020/09/11 | 3,155 | 3,180 | 3,140 | 3,165 | ±0 | ±0% | 84,100 |
| 2020/09/10 | 3,160 | 3,180 | 3,125 | 3,165 | +35 | +1.1% | 72,800 |
| 2020/09/09 | 3,110 | 3,140 | 3,105 | 3,130 | -20 | -0.6% | 66,000 |
| 2020/09/08 | 3,115 | 3,150 | 3,105 | 3,150 | +35 | +1.1% | 41,800 |
| 2020/09/07 | 3,110 | 3,140 | 3,100 | 3,115 | +15 | +0.5% | 36,500 |
| 2020/09/04 | 3,105 | 3,125 | 3,100 | 3,100 | -30 | -1% | 38,800 |
| 2020/09/03 | 3,160 | 3,160 | 3,130 | 3,130 | ±0 | ±0% | 39,800 |
| 2020/09/02 | 3,120 | 3,130 | 3,105 | 3,130 | +15 | +0.5% | 31,700 |
| 2020/09/01 | 3,135 | 3,145 | 3,105 | 3,115 | -25 | -0.8% | 39,400 |
| 2020/08/31 | 3,130 | 3,150 | 3,115 | 3,140 | +15 | +0.5% | 55,300 |
| 2020/08/28 | 3,130 | 3,145 | 3,080 | 3,125 | -5 | -0.2% | 114,800 |
| 2020/08/27 | 3,160 | 3,160 | 3,085 | 3,130 | -30 | -0.9% | 90,000 |
| 2020/08/26 | 3,170 | 3,170 | 3,135 | 3,160 | ±0 | ±0% | 47,200 |
| 2020/08/25 | 3,205 | 3,205 | 3,160 | 3,160 | -20 | -0.6% | 69,100 |
| 2020/08/24 | 3,215 | 3,215 | 3,160 | 3,180 | -15 | -0.5% | 46,400 |
| 2020/08/21 | 3,200 | 3,215 | 3,180 | 3,195 | ±0 | ±0% | 32,200 |
| 2020/08/20 | 3,200 | 3,225 | 3,190 | 3,195 | ±0 | ±0% | 35,600 |
| 2020/08/19 | 3,215 | 3,240 | 3,195 | 3,195 | -40 | -1.2% | 45,700 |
| 2020/08/18 | 3,220 | 3,240 | 3,185 | 3,235 | -10 | -0.3% | 68,200 |
| 2020/08/17 | 3,235 | 3,275 | 3,230 | 3,245 | +30 | +0.9% | 42,100 |
| 2020/08/14 | 3,260 | 3,260 | 3,215 | 3,215 | -45 | -1.4% | 48,800 |
| 2020/08/13 | 3,250 | 3,260 | 3,210 | 3,260 | +20 | +0.6% | 49,900 |
| 2020/08/12 | 3,210 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 85,000 |
| 2020/08/11 | 3,190 | 3,215 | 3,165 | 3,210 | +45 | +1.4% | 67,800 |
| 2020/08/07 | 3,265 | 3,265 | 3,145 | 3,165 | -65 | -2% | 90,000 |
| 2020/08/06 | 3,285 | 3,285 | 3,205 | 3,230 | -10 | -0.3% | 46,000 |
| 2020/08/05 | 3,270 | 3,275 | 3,235 | 3,240 | -15 | -0.5% | 36,200 |
| 2020/08/04 | 3,270 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 34,900 |
| 2020/08/03 | 3,200 | 3,230 | 3,175 | 3,230 | +45 | +1.4% | 38,500 |
| 2020/07/31 | 3,220 | 3,245 | 3,185 | 3,185 | -65 | -2% | 38,200 |
| 2020/07/30 | 3,270 | 3,280 | 3,230 | 3,250 | -15 | -0.5% | 42,200 |
| 2020/07/29 | 3,315 | 3,315 | 3,265 | 3,265 | -55 | -1.7% | 44,700 |
| 2020/07/28 | 3,325 | 3,330 | 3,300 | 3,320 | -25 | -0.7% | 29,100 |
| 2020/07/27 | 3,290 | 3,345 | 3,270 | 3,345 | +20 | +0.6% | 60,300 |
| 2020/07/22 | 3,375 | 3,375 | 3,325 | 3,325 | -40 | -1.2% | 34,900 |
| 2020/07/21 | 3,355 | 3,380 | 3,330 | 3,365 | -20 | -0.6% | 84,500 |
| 2020/07/20 | 3,350 | 3,385 | 3,320 | 3,385 | +25 | +0.7% | 26,400 |
| 2020/07/17 | 3,380 | 3,380 | 3,340 | 3,360 | -5 | -0.1% | 19,800 |
| 2020/07/16 | 3,380 | 3,415 | 3,355 | 3,365 | -50 | -1.5% | 44,900 |
| 2020/07/15 | 3,380 | 3,420 | 3,375 | 3,415 | +80 | +2.4% | 55,900 |
| 2020/07/14 | 3,355 | 3,355 | 3,310 | 3,335 | -50 | -1.5% | 43,200 |
| 2020/07/13 | 3,335 | 3,385 | 3,325 | 3,385 | +100 | +3% | 53,200 |
| 2020/07/10 | 3,320 | 3,330 | 3,285 | 3,285 | -50 | -1.5% | 66,000 |
| 2020/07/09 | 3,320 | 3,340 | 3,290 | 3,335 | +5 | +0.2% | 53,400 |
| 2020/07/08 | 3,345 | 3,415 | 3,330 | 3,330 | -10 | -0.3% | 47,400 |
| 2020/07/07 | 3,370 | 3,370 | 3,315 | 3,340 | -60 | -1.8% | 68,000 |
1201～
1250
件表示中 / 3762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 | 499,000円 | +3.6% | +7.8% | 3.61% | 5.76倍 | 0.85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 | 273,800円 | +3.9% | +1.7% | 3.65% | 5.72倍 | 0.70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 | 223,900円 | +3.2% | +0.4% | 2.95% | 9.33倍 | 0.78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 | 293,300円 | +16.8% | +35.8% | 0.48% | 34.48倍 | 10.78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 |
| プリマハム | 233,600円 | +4.7% | +23.8% | 3.42% | 14.68倍 | 0.98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
