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 |
|---|---|---|---|---|---|---|---|
| 2010/07/09 | 429 | 429 | 424 | 425 | -2 | -0.5% | 269,000 |
| 2010/07/08 | 429 | 429 | 426 | 427 | +5 | +1.2% | 416,000 |
| 2010/07/07 | 429 | 430 | 422 | 422 | -5 | -1.2% | 376,000 |
| 2010/07/06 | 424 | 428 | 422 | 427 | +4 | +0.9% | 457,000 |
| 2010/07/05 | 428 | 429 | 423 | 423 | -8 | -1.9% | 615,000 |
| 2010/07/02 | 428 | 431 | 426 | 431 | +7 | +1.7% | 261,000 |
| 2010/07/01 | 432 | 433 | 424 | 424 | -10 | -2.3% | 404,000 |
| 2010/06/30 | 436 | 436 | 431 | 434 | -6 | -1.4% | 490,000 |
| 2010/06/29 | 443 | 444 | 440 | 440 | -3 | -0.7% | 257,000 |
| 2010/06/28 | 444 | 445 | 440 | 443 | -1 | -0.2% | 565,000 |
| 2010/06/25 | 445 | 446 | 443 | 444 | -1 | -0.2% | 240,000 |
| 2010/06/24 | 443 | 448 | 443 | 445 | ±0 | ±0% | 389,000 |
| 2010/06/23 | 446 | 448 | 442 | 445 | -3 | -0.7% | 663,000 |
| 2010/06/22 | 448 | 450 | 445 | 448 | -2 | -0.4% | 596,000 |
| 2010/06/21 | 449 | 453 | 449 | 450 | +3 | +0.7% | 637,000 |
| 2010/06/18 | 447 | 448 | 444 | 447 | +1 | +0.2% | 538,000 |
| 2010/06/17 | 445 | 447 | 445 | 446 | +1 | +0.2% | 390,000 |
| 2010/06/16 | 446 | 448 | 443 | 445 | +1 | +0.2% | 470,000 |
| 2010/06/15 | 445 | 447 | 443 | 444 | -3 | -0.7% | 328,000 |
| 2010/06/14 | 448 | 449 | 446 | 447 | +5 | +1.1% | 206,000 |
| 2010/06/11 | 450 | 451 | 441 | 442 | -4 | -0.9% | 953,000 |
| 2010/06/10 | 451 | 453 | 445 | 446 | -5 | -1.1% | 785,000 |
| 2010/06/09 | 445 | 453 | 444 | 451 | +7 | +1.6% | 1,137,000 |
| 2010/06/08 | 441 | 446 | 438 | 444 | ±0 | ±0% | 659,000 |
| 2010/06/07 | 449 | 450 | 442 | 444 | -14 | -3.1% | 766,000 |
| 2010/06/04 | 465 | 465 | 456 | 458 | -5 | -1.1% | 296,000 |
| 2010/06/03 | 458 | 463 | 456 | 463 | +10 | +2.2% | 555,000 |
| 2010/06/02 | 454 | 456 | 450 | 453 | +2 | +0.4% | 529,000 |
| 2010/06/01 | 451 | 453 | 447 | 451 | ±0 | ±0% | 305,000 |
| 2010/05/31 | 443 | 452 | 442 | 451 | +9 | +2% | 586,000 |
| 2010/05/28 | 450 | 452 | 442 | 442 | -1 | -0.2% | 915,000 |
| 2010/05/27 | 443 | 445 | 436 | 443 | ±0 | ±0% | 928,000 |
| 2010/05/26 | 445 | 450 | 442 | 443 | -6 | -1.3% | 665,000 |
| 2010/05/25 | 457 | 458 | 445 | 449 | -12 | -2.6% | 875,000 |
| 2010/05/24 | 470 | 471 | 459 | 461 | -11 | -2.3% | 872,000 |
| 2010/05/21 | 474 | 480 | 469 | 472 | -10 | -2.1% | 674,000 |
| 2010/05/20 | 482 | 487 | 475 | 482 | -7 | -1.4% | 943,000 |
| 2010/05/19 | 486 | 489 | 482 | 489 | ±0 | ±0% | 486,000 |
| 2010/05/18 | 495 | 496 | 487 | 489 | -8 | -1.6% | 797,000 |
| 2010/05/17 | 495 | 503 | 491 | 497 | -4 | -0.8% | 806,000 |
| 2010/05/14 | 512 | 513 | 500 | 501 | -13 | -2.5% | 923,000 |
| 2010/05/13 | 506 | 515 | 504 | 514 | +9 | +1.8% | 1,021,000 |
| 2010/05/12 | 495 | 508 | 489 | 505 | +12 | +2.4% | 1,472,000 |
| 2010/05/11 | 494 | 499 | 489 | 493 | -4 | -0.8% | 1,057,000 |
| 2010/05/10 | 490 | 499 | 489 | 497 | +32 | +6.9% | 1,508,000 |
| 2010/05/07 | 479 | 479 | 464 | 465 | -22 | -4.5% | 930,000 |
| 2010/05/06 | 490 | 491 | 484 | 487 | -9 | -1.8% | 459,000 |
| 2010/04/30 | 488 | 498 | 484 | 496 | +8 | +1.6% | 713,000 |
| 2010/04/28 | 482 | 488 | 479 | 488 | -1 | -0.2% | 567,000 |
| 2010/04/27 | 498 | 498 | 487 | 489 | -8 | -1.6% | 495,000 |
3701～
3750
件表示中 / 3768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 | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94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 |
| アリアケ | 606,000円 | +2.6% | +7.5% | 2.15% | 22.19倍 | 1.52倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| ニップン | 226,800円 | +3.2% | +0.4% | 2.91% | 9.45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 | 275,000円 | +16.8% | +35.8% | 0.51% | 32.33倍 | 10.11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 | 235,700円 | +4.7% | +23.8% | 3.39% | 14.81倍 | 1.00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
