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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 3,330 | 3,330 | 3,305 | 3,320 | -15 | -0.4% | 41,400 |
| 2018/05/15 | 3,335 | 3,360 | 3,320 | 3,335 | +40 | +1.2% | 100,000 |
| 2018/05/14 | 3,310 | 3,315 | 3,290 | 3,295 | -15 | -0.5% | 41,500 |
| 2018/05/11 | 3,350 | 3,355 | 3,225 | 3,310 | -45 | -1.3% | 144,400 |
| 2018/05/10 | 3,260 | 3,400 | 3,255 | 3,355 | +205 | +6.5% | 282,300 |
| 2018/05/09 | 3,200 | 3,210 | 3,135 | 3,150 | -35 | -1.1% | 73,300 |
| 2018/05/08 | 3,175 | 3,200 | 3,150 | 3,185 | +25 | +0.8% | 105,100 |
| 2018/05/07 | 3,100 | 3,170 | 3,095 | 3,160 | +40 | +1.3% | 103,400 |
| 2018/05/02 | 3,135 | 3,135 | 3,105 | 3,120 | -30 | -1% | 43,700 |
| 2018/05/01 | 3,150 | 3,150 | 3,105 | 3,150 | ±0 | ±0% | 46,000 |
| 2018/04/27 | 3,220 | 3,220 | 3,125 | 3,150 | -60 | -1.9% | 81,100 |
| 2018/04/26 | 3,180 | 3,220 | 3,160 | 3,210 | +40 | +1.3% | 63,500 |
| 2018/04/25 | 3,125 | 3,175 | 3,115 | 3,170 | +40 | +1.3% | 37,800 |
| 2018/04/24 | 3,140 | 3,140 | 3,090 | 3,130 | -30 | -0.9% | 101,600 |
| 2018/04/23 | 3,160 | 3,175 | 3,135 | 3,160 | ±0 | ±0% | 57,000 |
| 2018/04/20 | 3,145 | 3,185 | 3,140 | 3,160 | +20 | +0.6% | 71,600 |
| 2018/04/19 | 3,155 | 3,160 | 3,125 | 3,140 | -5 | -0.2% | 62,900 |
| 2018/04/18 | 3,185 | 3,195 | 3,140 | 3,145 | -20 | -0.6% | 63,200 |
| 2018/04/17 | 3,165 | 3,180 | 3,150 | 3,165 | +15 | +0.5% | 107,000 |
| 2018/04/16 | 3,170 | 3,180 | 3,135 | 3,150 | ±0 | ±0% | 73,000 |
| 2018/04/13 | 3,150 | 3,170 | 3,135 | 3,150 | +10 | +0.3% | 92,000 |
| 2018/04/12 | 3,150 | 3,150 | 3,095 | 3,140 | +10 | +0.3% | 72,600 |
| 2018/04/11 | 3,140 | 3,170 | 3,120 | 3,130 | ±0 | ±0% | 84,300 |
| 2018/04/10 | 3,160 | 3,195 | 3,125 | 3,130 | -25 | -0.8% | 103,500 |
| 2018/04/09 | 3,130 | 3,155 | 3,105 | 3,155 | +10 | +0.3% | 105,200 |
| 2018/04/06 | 3,100 | 3,160 | 3,095 | 3,145 | +60 | +1.9% | 155,500 |
| 2018/04/05 | 2,992 | 3,100 | 2,970 | 3,085 | +108 | +3.6% | 188,300 |
| 2018/04/04 | 2,912 | 2,980 | 2,904 | 2,977 | +85 | +2.9% | 104,600 |
| 2018/04/03 | 2,880 | 2,901 | 2,858 | 2,892 | -8 | -0.3% | 62,700 |
| 2018/04/02 | 2,934 | 2,934 | 2,900 | 2,900 | -25 | -0.9% | 50,600 |
| 2018/03/30 | 2,945 | 2,945 | 2,908 | 2,925 | -20 | -0.7% | 69,400 |
| 2018/03/29 | 2,954 | 2,967 | 2,908 | 2,945 | +2 | +0.1% | 100,100 |
| 2018/03/28 | 2,930 | 2,950 | 2,893 | 2,943 | -67 | -2.2% | 121,400 |
| 2018/03/27 | 2,925 | 3,015 | 2,920 | 3,010 | +90 | +3.1% | 298,200 |
| 2018/03/26 | 2,851 | 2,921 | 2,842 | 2,920 | +70 | +2.5% | 168,800 |
| 2018/03/23 | 2,830 | 2,869 | 2,821 | 2,850 | +13 | +0.5% | 134,200 |
| 2018/03/22 | 2,887 | 2,888 | 2,801 | 2,837 | -67 | -2.3% | 217,600 |
| 2018/03/20 | 2,890 | 2,907 | 2,880 | 2,904 | -8 | -0.3% | 103,600 |
| 2018/03/19 | 2,926 | 2,937 | 2,893 | 2,912 | -3 | -0.1% | 78,300 |
| 2018/03/16 | 2,907 | 2,921 | 2,891 | 2,915 | +16 | +0.6% | 97,300 |
| 2018/03/15 | 2,895 | 2,901 | 2,869 | 2,899 | +11 | +0.4% | 82,200 |
| 2018/03/14 | 2,904 | 2,914 | 2,881 | 2,888 | -17 | -0.6% | 78,000 |
| 2018/03/13 | 2,900 | 2,919 | 2,887 | 2,905 | -10 | -0.3% | 88,700 |
| 2018/03/12 | 2,900 | 2,917 | 2,867 | 2,915 | +34 | +1.2% | 94,800 |
| 2018/03/09 | 2,875 | 2,917 | 2,870 | 2,881 | +24 | +0.8% | 116,700 |
| 2018/03/08 | 2,890 | 2,890 | 2,847 | 2,857 | -28 | -1% | 152,400 |
| 2018/03/07 | 2,890 | 2,924 | 2,881 | 2,885 | +19 | +0.7% | 105,200 |
| 2018/03/06 | 2,893 | 2,893 | 2,851 | 2,866 | +12 | +0.4% | 94,700 |
| 2018/03/05 | 2,860 | 2,881 | 2,841 | 2,854 | -9 | -0.3% | 95,900 |
| 2018/03/02 | 2,862 | 2,870 | 2,840 | 2,863 | -36 | -1.2% | 132,400 |
1701～
1750
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
