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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,245 | 4,245 | 4,190 | 4,205 | -5 | -0.1% | 68,200 |
| 2023/11/22 | 4,185 | 4,215 | 4,170 | 4,210 | +30 | +0.7% | 44,500 |
| 2023/11/21 | 4,250 | 4,265 | 4,145 | 4,180 | -105 | -2.5% | 125,700 |
| 2023/11/20 | 4,280 | 4,320 | 4,245 | 4,285 | -40 | -0.9% | 58,400 |
| 2023/11/17 | 4,250 | 4,325 | 4,240 | 4,325 | +75 | +1.8% | 68,000 |
| 2023/11/16 | 4,215 | 4,285 | 4,215 | 4,250 | +35 | +0.8% | 63,000 |
| 2023/11/15 | 4,280 | 4,285 | 4,195 | 4,215 | -25 | -0.6% | 78,000 |
| 2023/11/14 | 4,300 | 4,315 | 4,235 | 4,240 | -50 | -1.2% | 58,600 |
| 2023/11/13 | 4,215 | 4,290 | 4,205 | 4,290 | +80 | +1.9% | 97,400 |
| 2023/11/10 | 4,130 | 4,220 | 4,130 | 4,210 | +80 | +1.9% | 98,000 |
| 2023/11/09 | 3,995 | 4,140 | 3,970 | 4,130 | -75 | -1.8% | 209,500 |
| 2023/11/08 | 4,200 | 4,235 | 4,125 | 4,205 | +55 | +1.3% | 272,700 |
| 2023/11/07 | 4,165 | 4,220 | 4,150 | 4,150 | -55 | -1.3% | 88,200 |
| 2023/11/06 | 4,250 | 4,255 | 4,205 | 4,205 | -30 | -0.7% | 86,400 |
| 2023/11/02 | 4,305 | 4,320 | 4,225 | 4,235 | -50 | -1.2% | 63,500 |
| 2023/11/01 | 4,260 | 4,295 | 4,235 | 4,285 | +75 | +1.8% | 102,500 |
| 2023/10/31 | 4,140 | 4,215 | 4,125 | 4,210 | +140 | +3.4% | 111,200 |
| 2023/10/30 | 4,100 | 4,110 | 4,040 | 4,070 | -15 | -0.4% | 84,800 |
| 2023/10/27 | 4,045 | 4,085 | 4,030 | 4,085 | +80 | +2% | 87,600 |
| 2023/10/26 | 4,020 | 4,045 | 3,985 | 4,005 | +10 | +0.3% | 59,900 |
| 2023/10/25 | 4,000 | 4,020 | 3,985 | 3,995 | +5 | +0.1% | 65,600 |
| 2023/10/24 | 3,980 | 3,995 | 3,935 | 3,990 | +10 | +0.3% | 80,700 |
| 2023/10/23 | 4,000 | 4,005 | 3,970 | 3,980 | -20 | -0.5% | 45,500 |
| 2023/10/20 | 4,000 | 4,045 | 3,995 | 4,000 | +15 | +0.4% | 70,500 |
| 2023/10/19 | 3,930 | 3,985 | 3,930 | 3,985 | +30 | +0.8% | 60,000 |
| 2023/10/18 | 3,955 | 3,965 | 3,935 | 3,955 | +10 | +0.3% | 68,400 |
| 2023/10/17 | 3,935 | 3,965 | 3,930 | 3,945 | +20 | +0.5% | 56,400 |
| 2023/10/16 | 3,980 | 3,980 | 3,920 | 3,925 | +5 | +0.1% | 67,300 |
| 2023/10/13 | 4,000 | 4,020 | 3,915 | 3,920 | -115 | -2.9% | 96,200 |
| 2023/10/12 | 4,065 | 4,065 | 4,020 | 4,035 | -30 | -0.7% | 63,800 |
| 2023/10/11 | 4,130 | 4,130 | 4,065 | 4,065 | -85 | -2% | 72,100 |
| 2023/10/10 | 4,150 | 4,180 | 4,145 | 4,150 | +50 | +1.2% | 80,600 |
| 2023/10/06 | 4,120 | 4,150 | 4,080 | 4,100 | -25 | -0.6% | 105,000 |
| 2023/10/05 | 4,010 | 4,125 | 4,010 | 4,125 | +135 | +3.4% | 116,700 |
| 2023/10/04 | 4,020 | 4,050 | 3,980 | 3,990 | -75 | -1.8% | 80,100 |
| 2023/10/03 | 4,145 | 4,145 | 4,065 | 4,065 | -80 | -1.9% | 63,400 |
| 2023/10/02 | 4,175 | 4,225 | 4,140 | 4,145 | -40 | -1% | 73,100 |
| 2023/09/29 | 4,310 | 4,330 | 4,175 | 4,185 | -115 | -2.7% | 112,200 |
| 2023/09/28 | 4,310 | 4,355 | 4,260 | 4,300 | -90 | -2.1% | 84,900 |
| 2023/09/27 | 4,320 | 4,405 | 4,310 | 4,390 | +85 | +2% | 113,500 |
| 2023/09/26 | 4,255 | 4,335 | 4,250 | 4,305 | +65 | +1.5% | 85,900 |
| 2023/09/25 | 4,215 | 4,260 | 4,190 | 4,240 | +25 | +0.6% | 75,200 |
| 2023/09/22 | 4,185 | 4,250 | 4,180 | 4,215 | -15 | -0.4% | 69,400 |
| 2023/09/21 | 4,270 | 4,295 | 4,215 | 4,230 | -70 | -1.6% | 78,500 |
| 2023/09/20 | 4,395 | 4,395 | 4,300 | 4,300 | -75 | -1.7% | 112,600 |
| 2023/09/19 | 4,330 | 4,390 | 4,325 | 4,375 | +85 | +2% | 132,100 |
| 2023/09/15 | 4,285 | 4,330 | 4,265 | 4,290 | +20 | +0.5% | 153,800 |
| 2023/09/14 | 4,250 | 4,285 | 4,245 | 4,270 | +30 | +0.7% | 80,700 |
| 2023/09/13 | 4,215 | 4,240 | 4,200 | 4,240 | -5 | -0.1% | 59,700 |
| 2023/09/12 | 4,230 | 4,250 | 4,210 | 4,245 | +55 | +1.3% | 77,600 |
351～
400
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
