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 |
|---|---|---|---|---|---|---|---|
| 2020/07/06 | 3,400 | 3,420 | 3,385 | 3,400 | +15 | +0.4% | 30,500 |
| 2020/07/03 | 3,340 | 3,395 | 3,340 | 3,385 | +50 | +1.5% | 78,900 |
| 2020/07/02 | 3,310 | 3,340 | 3,285 | 3,335 | +45 | +1.4% | 58,400 |
| 2020/07/01 | 3,410 | 3,410 | 3,285 | 3,290 | -80 | -2.4% | 61,100 |
| 2020/06/30 | 3,410 | 3,410 | 3,365 | 3,370 | -5 | -0.1% | 36,700 |
| 2020/06/29 | 3,385 | 3,410 | 3,370 | 3,375 | -40 | -1.2% | 68,200 |
| 2020/06/26 | 3,375 | 3,415 | 3,360 | 3,415 | +90 | +2.7% | 64,700 |
| 2020/06/25 | 3,375 | 3,375 | 3,315 | 3,325 | -35 | -1% | 94,000 |
| 2020/06/24 | 3,405 | 3,410 | 3,355 | 3,360 | -40 | -1.2% | 47,700 |
| 2020/06/23 | 3,430 | 3,430 | 3,370 | 3,400 | -10 | -0.3% | 74,300 |
| 2020/06/22 | 3,410 | 3,430 | 3,390 | 3,410 | -35 | -1% | 72,400 |
| 2020/06/19 | 3,495 | 3,495 | 3,410 | 3,445 | -55 | -1.6% | 91,700 |
| 2020/06/18 | 3,440 | 3,500 | 3,425 | 3,500 | +95 | +2.8% | 83,100 |
| 2020/06/17 | 3,390 | 3,425 | 3,380 | 3,405 | +25 | +0.7% | 19,000 |
| 2020/06/16 | 3,350 | 3,425 | 3,330 | 3,380 | +85 | +2.6% | 113,400 |
| 2020/06/15 | 3,315 | 3,355 | 3,290 | 3,295 | -20 | -0.6% | 62,100 |
| 2020/06/12 | 3,350 | 3,370 | 3,300 | 3,315 | -70 | -2.1% | 95,600 |
| 2020/06/11 | 3,350 | 3,425 | 3,350 | 3,385 | +15 | +0.4% | 65,000 |
| 2020/06/10 | 3,415 | 3,425 | 3,365 | 3,370 | -50 | -1.5% | 96,000 |
| 2020/06/09 | 3,435 | 3,445 | 3,385 | 3,420 | -15 | -0.4% | 66,500 |
| 2020/06/08 | 3,445 | 3,455 | 3,385 | 3,435 | -10 | -0.3% | 74,600 |
| 2020/06/05 | 3,510 | 3,510 | 3,440 | 3,445 | -45 | -1.3% | 43,300 |
| 2020/06/04 | 3,470 | 3,510 | 3,460 | 3,490 | +30 | +0.9% | 100,700 |
| 2020/06/03 | 3,545 | 3,545 | 3,450 | 3,460 | -35 | -1% | 51,200 |
| 2020/06/02 | 3,480 | 3,510 | 3,460 | 3,495 | +35 | +1% | 54,700 |
| 2020/06/01 | 3,445 | 3,475 | 3,435 | 3,460 | +20 | +0.6% | 34,400 |
| 2020/05/29 | 3,440 | 3,500 | 3,425 | 3,440 | ±0 | ±0% | 95,100 |
| 2020/05/28 | 3,405 | 3,445 | 3,390 | 3,440 | +50 | +1.5% | 105,600 |
| 2020/05/27 | 3,390 | 3,410 | 3,350 | 3,390 | -60 | -1.7% | 93,500 |
| 2020/05/26 | 3,390 | 3,455 | 3,375 | 3,450 | +70 | +2.1% | 95,000 |
| 2020/05/25 | 3,340 | 3,380 | 3,325 | 3,380 | +75 | +2.3% | 53,800 |
| 2020/05/22 | 3,320 | 3,320 | 3,270 | 3,305 | -10 | -0.3% | 58,200 |
| 2020/05/21 | 3,290 | 3,320 | 3,260 | 3,315 | +25 | +0.8% | 53,200 |
| 2020/05/20 | 3,250 | 3,295 | 3,235 | 3,290 | +30 | +0.9% | 53,200 |
| 2020/05/19 | 3,320 | 3,320 | 3,245 | 3,260 | -10 | -0.3% | 74,600 |
| 2020/05/18 | 3,275 | 3,300 | 3,250 | 3,270 | -15 | -0.5% | 51,200 |
| 2020/05/15 | 3,295 | 3,300 | 3,235 | 3,285 | -15 | -0.5% | 82,000 |
| 2020/05/14 | 3,440 | 3,440 | 3,290 | 3,300 | -100 | -2.9% | 162,900 |
| 2020/05/13 | 3,335 | 3,410 | 3,290 | 3,400 | -215 | -5.9% | 272,300 |
| 2020/05/12 | 3,615 | 3,645 | 3,600 | 3,615 | +25 | +0.7% | 68,800 |
| 2020/05/11 | 3,580 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 64,400 |
| 2020/05/08 | 3,585 | 3,590 | 3,525 | 3,550 | +30 | +0.9% | 45,600 |
| 2020/05/07 | 3,480 | 3,525 | 3,480 | 3,520 | ±0 | ±0% | 60,000 |
| 2020/05/01 | 3,520 | 3,565 | 3,510 | 3,520 | -15 | -0.4% | 63,400 |
| 2020/04/30 | 3,625 | 3,635 | 3,535 | 3,535 | -90 | -2.5% | 92,300 |
| 2020/04/28 | 3,570 | 3,650 | 3,550 | 3,625 | +55 | +1.5% | 94,000 |
| 2020/04/27 | 3,595 | 3,595 | 3,550 | 3,570 | +10 | +0.3% | 48,700 |
| 2020/04/24 | 3,525 | 3,565 | 3,445 | 3,560 | -35 | -1% | 145,600 |
| 2020/04/23 | 3,590 | 3,625 | 3,540 | 3,595 | +15 | +0.4% | 59,600 |
| 2020/04/22 | 3,500 | 3,595 | 3,500 | 3,580 | +65 | +1.8% | 107,100 |
1251～
1300
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 | 499,500円 | +3.6% | +7.8% | 3.60% | 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 | 274,100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 | 224,300円 | +3.2% | +0.4% | 2.94% | 9.35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 | 295,600円 | +16.8% | +35.8% | 0.47% | 34.75倍 | 10.86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 | 233,800円 | +4.7% | +23.8% | 3.42% | 14.69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
