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 |
|---|---|---|---|---|---|---|---|
| 2020/03/24 | 3,375 | 3,390 | 3,225 | 3,290 | -25 | -0.8% | 109,700 |
| 2020/03/23 | 3,330 | 3,370 | 3,210 | 3,315 | -155 | -4.5% | 191,600 |
| 2020/03/19 | 3,425 | 3,510 | 3,405 | 3,470 | +120 | +3.6% | 146,500 |
| 2020/03/18 | 3,270 | 3,450 | 3,270 | 3,350 | +110 | +3.4% | 152,700 |
| 2020/03/17 | 2,941 | 3,260 | 2,915 | 3,240 | +261 | +8.8% | 141,900 |
| 2020/03/16 | 3,025 | 3,100 | 2,978 | 2,979 | -51 | -1.7% | 131,400 |
| 2020/03/13 | 3,085 | 3,085 | 2,914 | 3,030 | -105 | -3.3% | 158,600 |
| 2020/03/12 | 3,190 | 3,215 | 3,100 | 3,135 | -85 | -2.6% | 115,200 |
| 2020/03/11 | 3,205 | 3,300 | 3,205 | 3,220 | +25 | +0.8% | 96,400 |
| 2020/03/10 | 3,100 | 3,215 | 3,010 | 3,195 | +60 | +1.9% | 129,600 |
| 2020/03/09 | 3,220 | 3,230 | 3,120 | 3,135 | -150 | -4.6% | 100,800 |
| 2020/03/06 | 3,320 | 3,335 | 3,265 | 3,285 | -80 | -2.4% | 84,700 |
| 2020/03/05 | 3,395 | 3,395 | 3,350 | 3,365 | +35 | +1.1% | 65,500 |
| 2020/03/04 | 3,305 | 3,380 | 3,290 | 3,330 | -40 | -1.2% | 118,200 |
| 2020/03/03 | 3,440 | 3,455 | 3,350 | 3,370 | -30 | -0.9% | 119,800 |
| 2020/03/02 | 3,265 | 3,430 | 3,265 | 3,400 | +65 | +1.9% | 94,700 |
| 2020/02/28 | 3,380 | 3,420 | 3,325 | 3,335 | -115 | -3.3% | 109,200 |
| 2020/02/27 | 3,485 | 3,515 | 3,440 | 3,450 | -50 | -1.4% | 86,600 |
| 2020/02/26 | 3,480 | 3,520 | 3,460 | 3,500 | -20 | -0.6% | 114,800 |
| 2020/02/25 | 3,590 | 3,600 | 3,520 | 3,520 | -195 | -5.2% | 100,700 |
| 2020/02/21 | 3,725 | 3,735 | 3,690 | 3,715 | +5 | +0.1% | 75,400 |
| 2020/02/20 | 3,745 | 3,755 | 3,690 | 3,710 | +10 | +0.3% | 55,300 |
| 2020/02/19 | 3,730 | 3,730 | 3,680 | 3,700 | ±0 | ±0% | 53,000 |
| 2020/02/18 | 3,710 | 3,725 | 3,670 | 3,700 | -5 | -0.1% | 47,000 |
| 2020/02/17 | 3,740 | 3,740 | 3,665 | 3,705 | -20 | -0.5% | 49,900 |
| 2020/02/14 | 3,670 | 3,730 | 3,655 | 3,725 | +85 | +2.3% | 89,500 |
| 2020/02/13 | 3,600 | 3,670 | 3,600 | 3,640 | +20 | +0.6% | 81,000 |
| 2020/02/12 | 3,705 | 3,710 | 3,610 | 3,620 | -110 | -2.9% | 74,200 |
| 2020/02/10 | 3,675 | 3,785 | 3,675 | 3,730 | -60 | -1.6% | 97,400 |
| 2020/02/07 | 3,830 | 3,835 | 3,755 | 3,790 | -10 | -0.3% | 58,900 |
| 2020/02/06 | 3,775 | 3,835 | 3,765 | 3,800 | +65 | +1.7% | 86,700 |
| 2020/02/05 | 3,740 | 3,775 | 3,725 | 3,735 | -5 | -0.1% | 88,900 |
| 2020/02/04 | 3,690 | 3,750 | 3,675 | 3,740 | +45 | +1.2% | 54,000 |
| 2020/02/03 | 3,610 | 3,720 | 3,610 | 3,695 | +15 | +0.4% | 73,600 |
| 2020/01/31 | 3,650 | 3,710 | 3,645 | 3,680 | +70 | +1.9% | 65,700 |
| 2020/01/30 | 3,640 | 3,675 | 3,600 | 3,610 | -5 | -0.1% | 89,600 |
| 2020/01/29 | 3,620 | 3,650 | 3,610 | 3,615 | -40 | -1.1% | 107,200 |
| 2020/01/28 | 3,680 | 3,680 | 3,645 | 3,655 | -45 | -1.2% | 88,500 |
| 2020/01/27 | 3,690 | 3,720 | 3,665 | 3,700 | -35 | -0.9% | 61,800 |
| 2020/01/24 | 3,770 | 3,770 | 3,730 | 3,735 | -35 | -0.9% | 67,400 |
| 2020/01/23 | 3,760 | 3,795 | 3,760 | 3,770 | -40 | -1% | 64,400 |
| 2020/01/22 | 3,780 | 3,815 | 3,780 | 3,810 | +25 | +0.7% | 61,800 |
| 2020/01/21 | 3,795 | 3,810 | 3,770 | 3,785 | ±0 | ±0% | 50,100 |
| 2020/01/20 | 3,785 | 3,805 | 3,765 | 3,785 | +5 | +0.1% | 36,600 |
| 2020/01/17 | 3,785 | 3,800 | 3,765 | 3,780 | ±0 | ±0% | 51,700 |
| 2020/01/16 | 3,785 | 3,785 | 3,750 | 3,780 | +5 | +0.1% | 37,000 |
| 2020/01/15 | 3,780 | 3,805 | 3,740 | 3,775 | -40 | -1% | 73,300 |
| 2020/01/14 | 3,890 | 3,890 | 3,775 | 3,815 | -85 | -2.2% | 107,900 |
| 2020/01/10 | 3,870 | 3,915 | 3,870 | 3,900 | +60 | +1.6% | 58,300 |
| 2020/01/09 | 3,805 | 3,845 | 3,795 | 3,840 | +50 | +1.3% | 91,400 |
1251～
1300
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
