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 |
|---|---|---|---|---|---|---|---|
| 2020/02/07 | 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 |
| 2020/01/08 | 3,805 | 3,830 | 3,740 | 3,790 | -50 | -1.3% | 99,500 |
| 2020/01/07 | 3,800 | 3,860 | 3,795 | 3,840 | +80 | +2.1% | 87,700 |
| 2020/01/06 | 3,730 | 3,785 | 3,730 | 3,760 | -25 | -0.7% | 92,500 |
| 2019/12/30 | 3,820 | 3,825 | 3,780 | 3,785 | -65 | -1.7% | 35,500 |
| 2019/12/27 | 3,870 | 3,880 | 3,835 | 3,850 | +5 | +0.1% | 26,600 |
| 2019/12/26 | 3,840 | 3,860 | 3,820 | 3,845 | -20 | -0.5% | 48,800 |
| 2019/12/25 | 3,900 | 3,905 | 3,850 | 3,865 | -10 | -0.3% | 28,900 |
| 2019/12/24 | 3,925 | 3,940 | 3,865 | 3,875 | -30 | -0.8% | 40,300 |
| 2019/12/23 | 3,905 | 3,940 | 3,900 | 3,905 | +10 | +0.3% | 43,400 |
| 2019/12/20 | 3,875 | 3,910 | 3,875 | 3,895 | +25 | +0.6% | 55,400 |
| 2019/12/19 | 3,885 | 3,920 | 3,865 | 3,870 | ±0 | ±0% | 48,100 |
| 2019/12/18 | 3,890 | 3,905 | 3,855 | 3,870 | -20 | -0.5% | 64,600 |
| 2019/12/17 | 3,800 | 3,910 | 3,790 | 3,890 | +125 | +3.3% | 100,700 |
| 2019/12/16 | 3,785 | 3,825 | 3,750 | 3,765 | -60 | -1.6% | 127,200 |
| 2019/12/13 | 3,880 | 3,880 | 3,810 | 3,825 | +5 | +0.1% | 101,000 |
| 2019/12/12 | 3,815 | 3,855 | 3,815 | 3,820 | ±0 | ±0% | 96,500 |
| 2019/12/11 | 3,900 | 3,900 | 3,815 | 3,820 | -110 | -2.8% | 114,400 |
| 2019/12/10 | 3,950 | 3,970 | 3,870 | 3,930 | +20 | +0.5% | 88,300 |
| 2019/12/09 | 3,920 | 3,935 | 3,900 | 3,910 | +30 | +0.8% | 53,900 |
| 2019/12/06 | 3,900 | 3,905 | 3,850 | 3,880 | -10 | -0.3% | 78,800 |
| 2019/12/05 | 3,900 | 3,900 | 3,855 | 3,890 | ±0 | ±0% | 59,500 |
| 2019/12/04 | 3,865 | 3,915 | 3,860 | 3,890 | +5 | +0.1% | 55,100 |
| 2019/12/03 | 3,920 | 3,920 | 3,855 | 3,885 | -35 | -0.9% | 63,300 |
| 2019/12/02 | 3,890 | 3,940 | 3,875 | 3,920 | +30 | +0.8% | 43,500 |
| 2019/11/29 | 3,900 | 3,900 | 3,875 | 3,890 | +10 | +0.3% | 41,800 |
| 2019/11/28 | 3,905 | 3,905 | 3,860 | 3,880 | -30 | -0.8% | 65,300 |
| 2019/11/27 | 3,960 | 3,970 | 3,905 | 3,910 | -5 | -0.1% | 61,100 |
| 2019/11/26 | 3,965 | 3,970 | 3,915 | 3,915 | -45 | -1.1% | 91,500 |
| 2019/11/25 | 3,995 | 4,005 | 3,940 | 3,960 | -15 | -0.4% | 67,900 |
1301～
1350
件表示中 / 3713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 | 473,500円 | +3.6% | +7.8% | 3.80% | 5.58倍 | 0.82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 | 270,200円 | +3.9% | +1.7% | 3.70% | 5.71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 | 215,500円 | +3.2% | +0.4% | 3.06% | 8.33倍 | 0.70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 | 226,200円 | +4.7% | +23.8% | 3.54% | 14.21倍 | 0.95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 |
| ライフドリンク | 203,300円 | +16.8% | +35.8% | 0.69% | 23.87倍 | 7.47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
