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 |
|---|---|---|---|---|---|---|---|
| 2018/06/14 | 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 |
| 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 |
1751～
1800
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
