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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 4,225 | 4,255 | 4,170 | 4,190 | -15 | -0.4% | 67,800 |
| 2023/09/08 | 4,205 | 4,240 | 4,185 | 4,205 | -15 | -0.4% | 112,300 |
| 2023/09/07 | 4,225 | 4,260 | 4,210 | 4,220 | -5 | -0.1% | 99,900 |
| 2023/09/06 | 4,210 | 4,240 | 4,200 | 4,225 | +30 | +0.7% | 128,400 |
| 2023/09/05 | 4,200 | 4,205 | 4,170 | 4,195 | -5 | -0.1% | 81,400 |
| 2023/09/04 | 4,160 | 4,215 | 4,135 | 4,200 | +40 | +1% | 114,800 |
| 2023/09/01 | 4,185 | 4,185 | 4,155 | 4,160 | -20 | -0.5% | 67,900 |
| 2023/08/31 | 4,190 | 4,200 | 4,160 | 4,180 | -30 | -0.7% | 145,000 |
| 2023/08/30 | 4,170 | 4,225 | 4,165 | 4,210 | -15 | -0.4% | 86,000 |
| 2023/08/29 | 4,225 | 4,265 | 4,215 | 4,225 | +5 | +0.1% | 38,500 |
| 2023/08/28 | 4,195 | 4,225 | 4,190 | 4,220 | +60 | +1.4% | 44,500 |
| 2023/08/25 | 4,140 | 4,180 | 4,130 | 4,160 | -15 | -0.4% | 41,800 |
| 2023/08/24 | 4,180 | 4,195 | 4,170 | 4,175 | -5 | -0.1% | 32,800 |
| 2023/08/23 | 4,195 | 4,195 | 4,160 | 4,180 | -15 | -0.4% | 52,600 |
| 2023/08/22 | 4,140 | 4,195 | 4,120 | 4,195 | +70 | +1.7% | 73,700 |
| 2023/08/21 | 4,095 | 4,175 | 4,090 | 4,125 | +25 | +0.6% | 61,900 |
| 2023/08/18 | 4,150 | 4,160 | 4,080 | 4,100 | -50 | -1.2% | 105,400 |
| 2023/08/17 | 4,170 | 4,190 | 4,135 | 4,150 | -40 | -1% | 86,600 |
| 2023/08/16 | 4,185 | 4,210 | 4,170 | 4,190 | -50 | -1.2% | 83,400 |
| 2023/08/15 | 4,200 | 4,265 | 4,180 | 4,240 | +45 | +1.1% | 124,400 |
| 2023/08/14 | 4,150 | 4,245 | 4,150 | 4,195 | +135 | +3.3% | 182,500 |
| 2023/08/10 | 4,025 | 4,130 | 4,000 | 4,060 | +105 | +2.7% | 239,900 |
| 2023/08/09 | 3,935 | 3,960 | 3,890 | 3,955 | +20 | +0.5% | 124,500 |
| 2023/08/08 | 3,895 | 3,935 | 3,890 | 3,935 | +70 | +1.8% | 85,500 |
| 2023/08/07 | 3,830 | 3,875 | 3,815 | 3,865 | +65 | +1.7% | 94,100 |
| 2023/08/04 | 3,780 | 3,805 | 3,760 | 3,800 | +20 | +0.5% | 60,300 |
| 2023/08/03 | 3,805 | 3,805 | 3,765 | 3,780 | -55 | -1.4% | 79,800 |
| 2023/08/02 | 3,865 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 49,600 |
| 2023/08/01 | 3,835 | 3,865 | 3,805 | 3,865 | +45 | +1.2% | 62,300 |
| 2023/07/31 | 3,840 | 3,860 | 3,805 | 3,820 | +45 | +1.2% | 107,700 |
| 2023/07/28 | 3,730 | 3,800 | 3,730 | 3,775 | +20 | +0.5% | 119,100 |
| 2023/07/27 | 3,725 | 3,755 | 3,710 | 3,755 | +20 | +0.5% | 65,700 |
| 2023/07/26 | 3,740 | 3,740 | 3,715 | 3,735 | -5 | -0.1% | 49,200 |
| 2023/07/25 | 3,740 | 3,755 | 3,730 | 3,740 | +5 | +0.1% | 51,000 |
| 2023/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | +55 | +1.5% | 48,600 |
| 2023/07/21 | 3,675 | 3,710 | 3,675 | 3,680 | +35 | +1% | 44,200 |
| 2023/07/20 | 3,685 | 3,690 | 3,640 | 3,645 | -35 | -1% | 38,000 |
| 2023/07/19 | 3,685 | 3,690 | 3,655 | 3,680 | +15 | +0.4% | 54,600 |
| 2023/07/18 | 3,655 | 3,685 | 3,650 | 3,665 | ±0 | ±0% | 45,600 |
| 2023/07/14 | 3,670 | 3,675 | 3,645 | 3,665 | +10 | +0.3% | 73,000 |
| 2023/07/13 | 3,650 | 3,665 | 3,630 | 3,655 | +15 | +0.4% | 69,500 |
| 2023/07/12 | 3,650 | 3,660 | 3,635 | 3,640 | +5 | +0.1% | 38,100 |
| 2023/07/11 | 3,630 | 3,655 | 3,625 | 3,635 | +5 | +0.1% | 61,000 |
| 2023/07/10 | 3,660 | 3,670 | 3,625 | 3,630 | -5 | -0.1% | 79,600 |
| 2023/07/07 | 3,670 | 3,670 | 3,610 | 3,635 | -35 | -1% | 130,400 |
| 2023/07/06 | 3,530 | 3,720 | 3,520 | 3,670 | +225 | +6.5% | 353,000 |
| 2023/07/05 | 3,420 | 3,465 | 3,420 | 3,445 | +15 | +0.4% | 34,300 |
| 2023/07/04 | 3,465 | 3,470 | 3,430 | 3,430 | -25 | -0.7% | 43,000 |
| 2023/07/03 | 3,445 | 3,470 | 3,445 | 3,455 | +35 | +1% | 31,900 |
| 2023/06/30 | 3,415 | 3,435 | 3,405 | 3,420 | -5 | -0.1% | 71,100 |
401～
450
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
