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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 3,170 | 3,230 | 3,160 | 3,220 | +90 | +2.9% | 54,100 |
| 2018/07/25 | 3,100 | 3,155 | 3,095 | 3,130 | +45 | +1.5% | 59,900 |
| 2018/07/24 | 3,140 | 3,140 | 3,085 | 3,085 | -25 | -0.8% | 55,000 |
| 2018/07/23 | 3,120 | 3,155 | 3,110 | 3,110 | -10 | -0.3% | 29,900 |
| 2018/07/20 | 3,160 | 3,175 | 3,115 | 3,120 | -35 | -1.1% | 55,900 |
| 2018/07/19 | 3,200 | 3,200 | 3,155 | 3,155 | -50 | -1.6% | 50,600 |
| 2018/07/18 | 3,235 | 3,275 | 3,205 | 3,205 | -10 | -0.3% | 40,900 |
| 2018/07/17 | 3,165 | 3,245 | 3,165 | 3,215 | +60 | +1.9% | 80,000 |
| 2018/07/13 | 3,100 | 3,170 | 3,095 | 3,155 | +75 | +2.4% | 44,500 |
| 2018/07/12 | 3,105 | 3,145 | 3,070 | 3,080 | -25 | -0.8% | 101,400 |
| 2018/07/11 | 3,120 | 3,125 | 3,065 | 3,105 | -20 | -0.6% | 79,100 |
| 2018/07/10 | 3,230 | 3,230 | 3,125 | 3,125 | -100 | -3.1% | 88,500 |
| 2018/07/09 | 3,220 | 3,235 | 3,140 | 3,225 | +5 | +0.2% | 58,100 |
| 2018/07/06 | 3,230 | 3,285 | 3,210 | 3,220 | +100 | +3.2% | 124,800 |
| 2018/07/05 | 3,165 | 3,190 | 3,115 | 3,120 | -85 | -2.7% | 89,900 |
| 2018/07/04 | 3,130 | 3,230 | 3,125 | 3,205 | +50 | +1.6% | 90,500 |
| 2018/07/03 | 3,195 | 3,210 | 3,125 | 3,155 | -45 | -1.4% | 89,700 |
| 2018/07/02 | 3,330 | 3,345 | 3,200 | 3,200 | -130 | -3.9% | 129,700 |
| 2018/06/29 | 3,210 | 3,350 | 3,210 | 3,330 | +115 | +3.6% | 165,400 |
| 2018/06/28 | 3,190 | 3,220 | 3,155 | 3,215 | -10 | -0.3% | 114,600 |
| 2018/06/27 | 3,160 | 3,235 | 3,130 | 3,225 | +20 | +0.6% | 74,800 |
| 2018/06/26 | 3,095 | 3,210 | 3,075 | 3,205 | +65 | +2.1% | 110,500 |
| 2018/06/25 | 3,175 | 3,175 | 3,110 | 3,140 | ±0 | ±0% | 72,700 |
| 2018/06/22 | 3,125 | 3,160 | 3,060 | 3,140 | -35 | -1.1% | 216,400 |
| 2018/06/21 | 3,255 | 3,255 | 3,175 | 3,175 | -110 | -3.3% | 121,100 |
| 2018/06/20 | 3,305 | 3,375 | 3,265 | 3,285 | -10 | -0.3% | 114,500 |
| 2018/06/19 | 3,350 | 3,370 | 3,295 | 3,295 | -25 | -0.8% | 98,400 |
| 2018/06/18 | 3,335 | 3,335 | 3,300 | 3,320 | +10 | +0.3% | 61,300 |
| 2018/06/15 | 3,370 | 3,385 | 3,310 | 3,310 | -45 | -1.3% | 116,200 |
| 2018/06/14 | 3,360 | 3,370 | 3,325 | 3,355 | -35 | -1% | 85,300 |
| 2018/06/13 | 3,365 | 3,415 | 3,365 | 3,390 | ±0 | ±0% | 114,800 |
| 2018/06/12 | 3,315 | 3,390 | 3,315 | 3,390 | +90 | +2.7% | 137,700 |
| 2018/06/11 | 3,255 | 3,315 | 3,250 | 3,300 | +70 | +2.2% | 84,500 |
| 2018/06/08 | 3,235 | 3,270 | 3,200 | 3,230 | -40 | -1.2% | 113,900 |
| 2018/06/07 | 3,350 | 3,350 | 3,270 | 3,270 | -80 | -2.4% | 61,400 |
| 2018/06/06 | 3,320 | 3,355 | 3,300 | 3,350 | -5 | -0.1% | 83,800 |
| 2018/06/05 | 3,300 | 3,360 | 3,280 | 3,355 | +45 | +1.4% | 117,500 |
| 2018/06/04 | 3,260 | 3,320 | 3,250 | 3,310 | +80 | +2.5% | 113,100 |
| 2018/06/01 | 3,140 | 3,245 | 3,115 | 3,230 | +120 | +3.9% | 115,900 |
| 2018/05/31 | 3,180 | 3,190 | 3,100 | 3,110 | -20 | -0.6% | 244,000 |
| 2018/05/30 | 3,140 | 3,140 | 3,115 | 3,130 | -25 | -0.8% | 46,700 |
| 2018/05/29 | 3,200 | 3,205 | 3,140 | 3,155 | -40 | -1.3% | 58,000 |
| 2018/05/28 | 3,215 | 3,220 | 3,175 | 3,195 | -10 | -0.3% | 35,000 |
| 2018/05/25 | 3,210 | 3,210 | 3,155 | 3,205 | -5 | -0.2% | 65,200 |
| 2018/05/24 | 3,210 | 3,225 | 3,190 | 3,210 | +35 | +1.1% | 65,000 |
| 2018/05/23 | 3,160 | 3,185 | 3,145 | 3,175 | -10 | -0.3% | 70,400 |
| 2018/05/22 | 3,230 | 3,230 | 3,175 | 3,185 | -70 | -2.2% | 67,800 |
| 2018/05/21 | 3,295 | 3,295 | 3,240 | 3,255 | -25 | -0.8% | 42,300 |
| 2018/05/18 | 3,340 | 3,340 | 3,280 | 3,280 | -35 | -1.1% | 68,700 |
| 2018/05/17 | 3,335 | 3,335 | 3,295 | 3,315 | -5 | -0.2% | 43,600 |
1651～
1700
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
