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 |
|---|---|---|---|---|---|---|---|
| 2019/11/22 | 3,900 | 4,000 | 3,870 | 3,975 | +10 | +0.3% | 103,800 |
| 2019/11/21 | 3,970 | 3,990 | 3,895 | 3,965 | -40 | -1% | 106,900 |
| 2019/11/20 | 4,035 | 4,065 | 3,995 | 4,005 | -50 | -1.2% | 64,900 |
| 2019/11/19 | 4,020 | 4,065 | 4,020 | 4,055 | +25 | +0.6% | 62,600 |
| 2019/11/18 | 4,010 | 4,045 | 3,990 | 4,030 | +30 | +0.8% | 61,200 |
| 2019/11/15 | 4,005 | 4,020 | 3,970 | 4,000 | ±0 | ±0% | 126,100 |
| 2019/11/14 | 4,040 | 4,060 | 3,970 | 4,000 | -15 | -0.4% | 100,200 |
| 2019/11/13 | 4,065 | 4,090 | 3,990 | 4,015 | -45 | -1.1% | 104,700 |
| 2019/11/12 | 4,050 | 4,085 | 4,050 | 4,060 | +25 | +0.6% | 65,400 |
| 2019/11/11 | 4,050 | 4,060 | 3,975 | 4,035 | -30 | -0.7% | 117,300 |
| 2019/11/08 | 4,060 | 4,070 | 3,995 | 4,065 | -20 | -0.5% | 127,300 |
| 2019/11/07 | 4,105 | 4,130 | 4,070 | 4,085 | -20 | -0.5% | 91,900 |
| 2019/11/06 | 4,025 | 4,130 | 4,015 | 4,105 | +105 | +2.6% | 180,000 |
| 2019/11/05 | 4,010 | 4,050 | 3,955 | 4,000 | +230 | +6.1% | 208,900 |
| 2019/11/01 | 3,805 | 3,820 | 3,755 | 3,770 | -35 | -0.9% | 86,200 |
| 2019/10/31 | 3,805 | 3,820 | 3,780 | 3,805 | -10 | -0.3% | 63,600 |
| 2019/10/30 | 3,750 | 3,830 | 3,750 | 3,815 | +120 | +3.2% | 151,500 |
| 2019/10/29 | 3,700 | 3,755 | 3,675 | 3,695 | +60 | +1.7% | 141,100 |
| 2019/10/28 | 3,660 | 3,665 | 3,625 | 3,635 | -30 | -0.8% | 84,400 |
| 2019/10/25 | 3,680 | 3,680 | 3,630 | 3,665 | -5 | -0.1% | 42,400 |
| 2019/10/24 | 3,690 | 3,700 | 3,665 | 3,670 | -5 | -0.1% | 49,300 |
| 2019/10/23 | 3,645 | 3,685 | 3,615 | 3,675 | +80 | +2.2% | 88,500 |
| 2019/10/21 | 3,600 | 3,630 | 3,590 | 3,595 | +10 | +0.3% | 34,300 |
| 2019/10/18 | 3,615 | 3,640 | 3,570 | 3,585 | ±0 | ±0% | 72,400 |
| 2019/10/17 | 3,610 | 3,620 | 3,585 | 3,585 | -35 | -1% | 55,000 |
| 2019/10/16 | 3,635 | 3,675 | 3,605 | 3,620 | +15 | +0.4% | 77,400 |
| 2019/10/15 | 3,580 | 3,620 | 3,570 | 3,605 | +65 | +1.8% | 126,700 |
| 2019/10/11 | 3,565 | 3,565 | 3,530 | 3,540 | +15 | +0.4% | 76,200 |
| 2019/10/10 | 3,580 | 3,580 | 3,470 | 3,525 | -60 | -1.7% | 99,100 |
| 2019/10/09 | 3,515 | 3,600 | 3,515 | 3,585 | +70 | +2% | 111,600 |
| 2019/10/08 | 3,495 | 3,550 | 3,490 | 3,515 | +35 | +1% | 101,200 |
| 2019/10/07 | 3,460 | 3,490 | 3,450 | 3,480 | +40 | +1.2% | 45,800 |
| 2019/10/04 | 3,380 | 3,445 | 3,365 | 3,440 | +25 | +0.7% | 73,900 |
| 2019/10/03 | 3,405 | 3,430 | 3,375 | 3,415 | -60 | -1.7% | 88,600 |
| 2019/10/02 | 3,455 | 3,500 | 3,455 | 3,475 | ±0 | ±0% | 46,200 |
| 2019/10/01 | 3,410 | 3,490 | 3,410 | 3,475 | +85 | +2.5% | 70,300 |
| 2019/09/30 | 3,365 | 3,400 | 3,310 | 3,390 | -30 | -0.9% | 168,700 |
| 2019/09/27 | 3,475 | 3,495 | 3,370 | 3,420 | -60 | -1.7% | 70,500 |
| 2019/09/26 | 3,510 | 3,520 | 3,465 | 3,480 | -30 | -0.9% | 94,500 |
| 2019/09/25 | 3,495 | 3,515 | 3,480 | 3,510 | +10 | +0.3% | 63,800 |
| 2019/09/24 | 3,495 | 3,505 | 3,480 | 3,500 | +25 | +0.7% | 52,300 |
| 2019/09/20 | 3,500 | 3,500 | 3,440 | 3,475 | -25 | -0.7% | 123,200 |
| 2019/09/19 | 3,420 | 3,505 | 3,420 | 3,500 | +55 | +1.6% | 130,700 |
| 2019/09/18 | 3,445 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 84,300 |
| 2019/09/17 | 3,430 | 3,470 | 3,400 | 3,440 | +5 | +0.1% | 72,900 |
| 2019/09/13 | 3,420 | 3,445 | 3,390 | 3,435 | +30 | +0.9% | 106,100 |
| 2019/09/12 | 3,400 | 3,430 | 3,390 | 3,405 | +25 | +0.7% | 78,300 |
| 2019/09/11 | 3,360 | 3,390 | 3,355 | 3,380 | +40 | +1.2% | 78,800 |
| 2019/09/10 | 3,340 | 3,360 | 3,315 | 3,340 | -5 | -0.1% | 46,400 |
| 2019/09/09 | 3,300 | 3,345 | 3,295 | 3,345 | +35 | +1.1% | 48,900 |
1401～
1450
件表示中 / 3763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 | 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 | 295,900円 | +16.8% | +35.8% | 0.47% | 34.78倍 | 10.88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 | 234,400円 | +4.7% | +23.8% | 3.41% | 14.73倍 | 0.99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
