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 |
|---|---|---|---|---|---|---|---|
| 2019/04/09 | 3,290 | 3,290 | 3,250 | 3,260 | -30 | -0.9% | 42,700 |
| 2019/04/08 | 3,290 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 19,600 |
| 2019/04/05 | 3,285 | 3,295 | 3,265 | 3,290 | +25 | +0.8% | 37,100 |
| 2019/04/04 | 3,290 | 3,290 | 3,260 | 3,265 | -25 | -0.8% | 36,400 |
| 2019/04/03 | 3,280 | 3,300 | 3,255 | 3,290 | +10 | +0.3% | 64,700 |
| 2019/04/02 | 3,350 | 3,350 | 3,280 | 3,280 | -50 | -1.5% | 46,800 |
| 2019/04/01 | 3,310 | 3,340 | 3,280 | 3,330 | +60 | +1.8% | 84,100 |
| 2019/03/29 | 3,310 | 3,315 | 3,260 | 3,270 | -10 | -0.3% | 60,200 |
| 2019/03/28 | 3,330 | 3,330 | 3,250 | 3,280 | -60 | -1.8% | 109,600 |
| 2019/03/27 | 3,380 | 3,385 | 3,325 | 3,340 | -75 | -2.2% | 86,600 |
| 2019/03/26 | 3,395 | 3,440 | 3,390 | 3,415 | +70 | +2.1% | 163,800 |
| 2019/03/25 | 3,410 | 3,410 | 3,325 | 3,345 | -95 | -2.8% | 90,800 |
| 2019/03/22 | 3,410 | 3,450 | 3,390 | 3,440 | +30 | +0.9% | 83,700 |
| 2019/03/20 | 3,360 | 3,410 | 3,355 | 3,410 | +55 | +1.6% | 81,900 |
| 2019/03/19 | 3,365 | 3,370 | 3,335 | 3,355 | -40 | -1.2% | 64,000 |
| 2019/03/18 | 3,360 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 89,600 |
| 2019/03/15 | 3,325 | 3,370 | 3,320 | 3,350 | +35 | +1.1% | 66,200 |
| 2019/03/14 | 3,380 | 3,385 | 3,275 | 3,315 | -65 | -1.9% | 141,200 |
| 2019/03/13 | 3,385 | 3,395 | 3,375 | 3,380 | -10 | -0.3% | 74,700 |
| 2019/03/12 | 3,385 | 3,425 | 3,375 | 3,390 | +5 | +0.1% | 109,100 |
| 2019/03/11 | 3,410 | 3,430 | 3,380 | 3,385 | -5 | -0.1% | 62,800 |
| 2019/03/08 | 3,335 | 3,425 | 3,325 | 3,390 | +25 | +0.7% | 115,400 |
| 2019/03/07 | 3,415 | 3,420 | 3,365 | 3,365 | -80 | -2.3% | 142,800 |
| 2019/03/06 | 3,420 | 3,455 | 3,420 | 3,445 | -5 | -0.1% | 46,300 |
| 2019/03/05 | 3,430 | 3,465 | 3,430 | 3,450 | -15 | -0.4% | 50,600 |
| 2019/03/04 | 3,465 | 3,485 | 3,440 | 3,465 | +5 | +0.1% | 44,500 |
| 2019/03/01 | 3,455 | 3,500 | 3,455 | 3,460 | +5 | +0.1% | 66,900 |
| 2019/02/28 | 3,440 | 3,480 | 3,415 | 3,455 | +25 | +0.7% | 66,300 |
| 2019/02/27 | 3,415 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 74,900 |
| 2019/02/26 | 3,425 | 3,440 | 3,400 | 3,415 | -30 | -0.9% | 49,300 |
| 2019/02/25 | 3,445 | 3,445 | 3,405 | 3,445 | +25 | +0.7% | 42,800 |
| 2019/02/22 | 3,400 | 3,435 | 3,385 | 3,420 | -5 | -0.1% | 71,300 |
| 2019/02/21 | 3,400 | 3,430 | 3,370 | 3,425 | +25 | +0.7% | 45,900 |
| 2019/02/20 | 3,425 | 3,430 | 3,375 | 3,400 | -10 | -0.3% | 61,800 |
| 2019/02/19 | 3,410 | 3,440 | 3,395 | 3,410 | -10 | -0.3% | 41,600 |
| 2019/02/18 | 3,405 | 3,430 | 3,360 | 3,420 | +35 | +1% | 52,500 |
| 2019/02/15 | 3,320 | 3,405 | 3,320 | 3,385 | +15 | +0.4% | 57,200 |
| 2019/02/14 | 3,365 | 3,370 | 3,290 | 3,370 | -30 | -0.9% | 90,800 |
| 2019/02/13 | 3,400 | 3,415 | 3,360 | 3,400 | ±0 | ±0% | 117,900 |
| 2019/02/12 | 3,260 | 3,415 | 3,260 | 3,400 | +210 | +6.6% | 193,200 |
| 2019/02/08 | 3,180 | 3,210 | 3,155 | 3,190 | +10 | +0.3% | 76,300 |
| 2019/02/07 | 3,175 | 3,235 | 3,165 | 3,180 | +60 | +1.9% | 127,900 |
| 2019/02/06 | 3,160 | 3,165 | 3,120 | 3,120 | -60 | -1.9% | 69,100 |
| 2019/02/05 | 3,175 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 47,500 |
| 2019/02/04 | 3,140 | 3,185 | 3,135 | 3,185 | +60 | +1.9% | 45,100 |
| 2019/02/01 | 3,130 | 3,150 | 3,105 | 3,125 | +10 | +0.3% | 76,200 |
| 2019/01/31 | 3,120 | 3,145 | 3,070 | 3,115 | -5 | -0.2% | 98,800 |
| 2019/01/30 | 3,180 | 3,185 | 3,120 | 3,120 | -80 | -2.5% | 118,900 |
| 2019/01/29 | 3,195 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 44,600 |
| 2019/01/28 | 3,210 | 3,245 | 3,190 | 3,195 | -10 | -0.3% | 43,500 |
1551～
1600
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
