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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 3,295 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 31,400 |
| 2023/02/24 | 3,320 | 3,320 | 3,295 | 3,315 | +5 | +0.2% | 38,300 |
| 2023/02/22 | 3,350 | 3,350 | 3,305 | 3,310 | -35 | -1% | 57,300 |
| 2023/02/21 | 3,315 | 3,355 | 3,310 | 3,345 | +40 | +1.2% | 64,200 |
| 2023/02/20 | 3,315 | 3,325 | 3,300 | 3,305 | +15 | +0.5% | 43,700 |
| 2023/02/17 | 3,265 | 3,305 | 3,260 | 3,290 | +10 | +0.3% | 42,500 |
| 2023/02/16 | 3,265 | 3,280 | 3,255 | 3,280 | +30 | +0.9% | 55,700 |
| 2023/02/15 | 3,270 | 3,275 | 3,250 | 3,250 | +5 | +0.2% | 41,500 |
| 2023/02/14 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 50,800 |
| 2023/02/13 | 3,270 | 3,270 | 3,215 | 3,240 | -30 | -0.9% | 54,700 |
| 2023/02/10 | 3,340 | 3,410 | 3,260 | 3,270 | +85 | +2.7% | 302,900 |
| 2023/02/09 | 3,180 | 3,200 | 3,165 | 3,185 | +20 | +0.6% | 69,500 |
| 2023/02/08 | 3,155 | 3,185 | 3,150 | 3,165 | ±0 | ±0% | 38,500 |
| 2023/02/07 | 3,180 | 3,180 | 3,150 | 3,165 | -5 | -0.2% | 38,900 |
| 2023/02/06 | 3,155 | 3,180 | 3,130 | 3,170 | +50 | +1.6% | 62,000 |
| 2023/02/03 | 3,155 | 3,155 | 3,110 | 3,120 | -50 | -1.6% | 78,300 |
| 2023/02/02 | 3,195 | 3,195 | 3,165 | 3,170 | -15 | -0.5% | 35,100 |
| 2023/02/01 | 3,200 | 3,205 | 3,170 | 3,185 | -5 | -0.2% | 58,400 |
| 2023/01/31 | 3,160 | 3,190 | 3,155 | 3,190 | +45 | +1.4% | 54,800 |
| 2023/01/30 | 3,140 | 3,150 | 3,130 | 3,145 | ±0 | ±0% | 50,400 |
| 2023/01/27 | 3,130 | 3,155 | 3,130 | 3,145 | +15 | +0.5% | 38,700 |
| 2023/01/26 | 3,135 | 3,145 | 3,125 | 3,130 | -10 | -0.3% | 43,700 |
| 2023/01/25 | 3,140 | 3,150 | 3,130 | 3,140 | ±0 | ±0% | 31,100 |
| 2023/01/24 | 3,130 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 50,900 |
| 2023/01/23 | 3,115 | 3,135 | 3,110 | 3,130 | +30 | +1% | 43,700 |
| 2023/01/20 | 3,100 | 3,115 | 3,095 | 3,100 | ±0 | ±0% | 31,600 |
| 2023/01/19 | 3,100 | 3,110 | 3,100 | 3,100 | -10 | -0.3% | 35,500 |
| 2023/01/18 | 3,100 | 3,130 | 3,090 | 3,110 | +20 | +0.6% | 39,500 |
| 2023/01/17 | 3,105 | 3,110 | 3,075 | 3,090 | -10 | -0.3% | 35,900 |
| 2023/01/16 | 3,050 | 3,130 | 3,030 | 3,100 | +15 | +0.5% | 82,700 |
| 2023/01/13 | 3,100 | 3,115 | 3,085 | 3,085 | -30 | -1% | 44,600 |
| 2023/01/12 | 3,085 | 3,115 | 3,085 | 3,115 | +20 | +0.6% | 34,600 |
| 2023/01/11 | 3,095 | 3,125 | 3,095 | 3,095 | +5 | +0.2% | 35,800 |
| 2023/01/10 | 3,125 | 3,140 | 3,090 | 3,090 | -35 | -1.1% | 66,300 |
| 2023/01/06 | 3,170 | 3,175 | 3,120 | 3,125 | -45 | -1.4% | 72,500 |
| 2023/01/05 | 3,195 | 3,195 | 3,150 | 3,170 | -35 | -1.1% | 63,200 |
| 2023/01/04 | 3,250 | 3,250 | 3,205 | 3,205 | -80 | -2.4% | 47,300 |
| 2022/12/30 | 3,300 | 3,315 | 3,275 | 3,285 | -15 | -0.5% | 32,200 |
| 2022/12/29 | 3,300 | 3,310 | 3,270 | 3,300 | -5 | -0.2% | 39,700 |
| 2022/12/28 | 3,290 | 3,305 | 3,280 | 3,305 | +15 | +0.5% | 27,500 |
| 2022/12/27 | 3,250 | 3,295 | 3,245 | 3,290 | +50 | +1.5% | 38,500 |
| 2022/12/26 | 3,240 | 3,260 | 3,230 | 3,240 | +5 | +0.2% | 29,100 |
| 2022/12/23 | 3,235 | 3,250 | 3,215 | 3,235 | -10 | -0.3% | 41,100 |
| 2022/12/22 | 3,205 | 3,245 | 3,195 | 3,245 | +45 | +1.4% | 41,100 |
| 2022/12/21 | 3,215 | 3,220 | 3,190 | 3,200 | -10 | -0.3% | 46,900 |
| 2022/12/20 | 3,220 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 51,600 |
| 2022/12/19 | 3,210 | 3,240 | 3,210 | 3,215 | +5 | +0.2% | 34,300 |
| 2022/12/16 | 3,240 | 3,240 | 3,195 | 3,210 | -40 | -1.2% | 94,200 |
| 2022/12/15 | 3,270 | 3,275 | 3,245 | 3,250 | ±0 | ±0% | 39,500 |
| 2022/12/14 | 3,245 | 3,255 | 3,235 | 3,250 | +5 | +0.2% | 40,400 |
301～
350
件表示中 / 3458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 | 487,000円 | +4.2% | -0.2% | 3.70% | 10.89倍 | 0.86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 | 248,600円 | +4.1% | +2.1% | 4.02% | 12.35倍 | 0.72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 |
| アリアケ | 535,000円 | +4.7% | +6.4% | 2.06% | 21.84倍 | 1.43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 |
| プリマハム | 234,900円 | +4.8% | +31.9% | 3.41% | 11.80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 |
| 昭和産 | 322,000円 | -0.1% | -21.5% | 2.48% | 9.50倍 | 0.81倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
