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 |
|---|---|---|---|---|---|---|---|
| 2018/01/18 | 3,380 | 3,400 | 3,335 | 3,335 | -40 | -1.2% | 83,600 |
| 2018/01/17 | 3,395 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 41,900 |
| 2018/01/16 | 3,395 | 3,405 | 3,385 | 3,395 | +20 | +0.6% | 34,300 |
| 2018/01/15 | 3,380 | 3,395 | 3,370 | 3,375 | ±0 | ±0% | 39,400 |
| 2018/01/12 | 3,400 | 3,410 | 3,370 | 3,375 | -25 | -0.7% | 70,400 |
| 2018/01/11 | 3,420 | 3,425 | 3,395 | 3,400 | -25 | -0.7% | 68,100 |
| 2018/01/10 | 3,480 | 3,485 | 3,420 | 3,425 | -65 | -1.9% | 121,800 |
| 2018/01/09 | 3,440 | 3,495 | 3,430 | 3,490 | +50 | +1.5% | 100,100 |
| 2018/01/05 | 3,435 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 45,900 |
| 2018/01/04 | 3,445 | 3,445 | 3,405 | 3,425 | +10 | +0.3% | 69,800 |
| 2017/12/29 | 3,420 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 51,300 |
| 2017/12/28 | 3,430 | 3,435 | 3,400 | 3,400 | -45 | -1.3% | 62,100 |
| 2017/12/27 | 3,440 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 34,900 |
| 2017/12/26 | 3,440 | 3,455 | 3,425 | 3,440 | ±0 | ±0% | 42,300 |
| 2017/12/25 | 3,460 | 3,460 | 3,440 | 3,440 | ±0 | ±0% | 30,100 |
| 2017/12/22 | 3,430 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 52,700 |
| 2017/12/21 | 3,425 | 3,440 | 3,420 | 3,430 | -10 | -0.3% | 45,700 |
| 2017/12/20 | 3,485 | 3,485 | 3,425 | 3,440 | -70 | -2% | 115,400 |
| 2017/12/19 | 3,495 | 3,540 | 3,475 | 3,510 | +40 | +1.2% | 123,300 |
| 2017/12/18 | 3,485 | 3,510 | 3,450 | 3,470 | -15 | -0.4% | 92,700 |
| 2017/12/15 | 3,465 | 3,515 | 3,415 | 3,485 | +20 | +0.6% | 140,300 |
| 2017/12/14 | 3,500 | 3,500 | 3,455 | 3,465 | -5 | -0.1% | 78,000 |
| 2017/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -20 | -0.6% | 65,600 |
| 2017/12/12 | 3,510 | 3,510 | 3,485 | 3,490 | ±0 | ±0% | 70,500 |
| 2017/12/11 | 3,500 | 3,505 | 3,455 | 3,490 | -20 | -0.6% | 76,600 |
| 2017/12/08 | 3,455 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 126,800 |
| 2017/12/07 | 3,400 | 3,475 | 3,400 | 3,470 | +65 | +1.9% | 100,200 |
| 2017/12/06 | 3,415 | 3,435 | 3,370 | 3,405 | -40 | -1.2% | 105,700 |
| 2017/12/05 | 3,380 | 3,445 | 3,370 | 3,445 | +55 | +1.6% | 82,900 |
| 2017/12/04 | 3,440 | 3,440 | 3,380 | 3,390 | -40 | -1.2% | 42,800 |
| 2017/12/01 | 3,455 | 3,455 | 3,420 | 3,430 | -25 | -0.7% | 75,000 |
| 2017/11/30 | 3,410 | 3,465 | 3,380 | 3,455 | +30 | +0.9% | 109,300 |
| 2017/11/29 | 3,400 | 3,440 | 3,385 | 3,425 | +55 | +1.6% | 159,700 |
| 2017/11/28 | 3,365 | 3,400 | 3,360 | 3,370 | +55 | +1.7% | 90,500 |
| 2017/11/27 | 3,310 | 3,335 | 3,295 | 3,315 | +5 | +0.2% | 73,000 |
| 2017/11/24 | 3,310 | 3,330 | 3,270 | 3,310 | -10 | -0.3% | 87,600 |
| 2017/11/22 | 3,360 | 3,360 | 3,320 | 3,320 | -50 | -1.5% | 77,100 |
| 2017/11/21 | 3,380 | 3,395 | 3,365 | 3,370 | +10 | +0.3% | 90,900 |
| 2017/11/20 | 3,310 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 98,800 |
| 2017/11/17 | 3,345 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 117,700 |
| 2017/11/16 | 3,270 | 3,330 | 3,250 | 3,300 | +25 | +0.8% | 129,800 |
| 2017/11/15 | 3,325 | 3,330 | 3,270 | 3,275 | -35 | -1.1% | 176,000 |
| 2017/11/14 | 3,325 | 3,340 | 3,310 | 3,310 | ±0 | ±0% | 95,200 |
| 2017/11/13 | 3,330 | 3,345 | 3,305 | 3,310 | -20 | -0.6% | 148,700 |
| 2017/11/10 | 3,330 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 140,000 |
| 2017/11/09 | 3,335 | 3,340 | 3,310 | 3,335 | +5 | +0.2% | 292,800 |
| 2017/11/08 | 3,325 | 3,335 | 3,300 | 3,330 | -5 | -0.1% | 262,200 |
| 2017/11/07 | 3,370 | 3,380 | 3,330 | 3,335 | -35 | -1% | 328,300 |
| 2017/11/06 | 3,415 | 3,445 | 3,370 | 3,370 | -365 | -9.8% | 500,800 |
| 2017/11/02 | 3,770 | 3,770 | 3,720 | 3,735 | -40 | -1.1% | 60,000 |
1851～
1900
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
