オエノンホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2020/07/16 | 420 | 420 | 417 | 418 | -1 | -0.2% | 33,000 |
| 2020/07/15 | 414 | 420 | 413 | 419 | +5 | +1.2% | 98,000 |
| 2020/07/14 | 410 | 414 | 407 | 414 | +2 | +0.5% | 52,500 |
| 2020/07/13 | 401 | 412 | 401 | 412 | +15 | +3.8% | 100,100 |
| 2020/07/10 | 397 | 407 | 396 | 397 | -2 | -0.5% | 89,000 |
| 2020/07/09 | 394 | 404 | 392 | 399 | +4 | +1% | 76,400 |
| 2020/07/08 | 400 | 403 | 395 | 395 | -7 | -1.7% | 89,900 |
| 2020/07/07 | 411 | 411 | 401 | 402 | -8 | -2% | 40,700 |
| 2020/07/06 | 404 | 410 | 404 | 410 | +6 | +1.5% | 52,100 |
| 2020/07/03 | 396 | 406 | 396 | 404 | +7 | +1.8% | 43,900 |
| 2020/07/02 | 398 | 405 | 394 | 397 | ±0 | ±0% | 78,000 |
| 2020/07/01 | 406 | 406 | 390 | 397 | -7 | -1.7% | 176,300 |
| 2020/06/30 | 440 | 444 | 404 | 404 | -33 | -7.6% | 155,800 |
| 2020/06/29 | 420 | 437 | 420 | 437 | +21 | +5% | 223,200 |
| 2020/06/26 | 410 | 416 | 407 | 416 | +8 | +2% | 68,100 |
| 2020/06/25 | 403 | 411 | 403 | 408 | +3 | +0.7% | 95,000 |
| 2020/06/24 | 398 | 405 | 394 | 405 | +5 | +1.3% | 98,900 |
| 2020/06/23 | 404 | 404 | 395 | 400 | -3 | -0.7% | 66,300 |
| 2020/06/22 | 407 | 408 | 401 | 403 | -7 | -1.7% | 43,200 |
| 2020/06/19 | 414 | 414 | 406 | 410 | -5 | -1.2% | 94,300 |
| 2020/06/18 | 413 | 417 | 405 | 415 | +5 | +1.2% | 77,700 |
| 2020/06/17 | 413 | 415 | 400 | 410 | -3 | -0.7% | 121,400 |
| 2020/06/16 | 400 | 413 | 396 | 413 | +21 | +5.4% | 119,900 |
| 2020/06/15 | 393 | 399 | 392 | 392 | -1 | -0.3% | 30,700 |
| 2020/06/12 | 393 | 398 | 391 | 393 | -6 | -1.5% | 70,800 |
| 2020/06/11 | 407 | 408 | 398 | 399 | -9 | -2.2% | 37,200 |
| 2020/06/10 | 401 | 408 | 400 | 408 | +5 | +1.2% | 47,800 |
| 2020/06/09 | 402 | 403 | 399 | 403 | +4 | +1% | 31,500 |
| 2020/06/08 | 400 | 400 | 395 | 399 | -4 | -1% | 54,200 |
| 2020/06/05 | 400 | 403 | 399 | 403 | ±0 | ±0% | 44,700 |
| 2020/06/04 | 400 | 403 | 397 | 403 | +4 | +1% | 43,800 |
| 2020/06/03 | 402 | 402 | 397 | 399 | -1 | -0.3% | 48,300 |
| 2020/06/02 | 398 | 400 | 395 | 400 | +7 | +1.8% | 44,700 |
| 2020/06/01 | 395 | 398 | 392 | 393 | -2 | -0.5% | 29,700 |
| 2020/05/29 | 397 | 402 | 392 | 395 | -4 | -1% | 77,800 |
| 2020/05/28 | 399 | 399 | 390 | 399 | +1 | +0.3% | 90,300 |
| 2020/05/27 | 397 | 398 | 390 | 398 | +3 | +0.8% | 83,300 |
| 2020/05/26 | 391 | 397 | 388 | 395 | +7 | +1.8% | 74,400 |
| 2020/05/25 | 393 | 393 | 387 | 388 | -4 | -1% | 48,100 |
| 2020/05/22 | 390 | 392 | 388 | 392 | +1 | +0.3% | 41,800 |
| 2020/05/21 | 392 | 393 | 387 | 391 | -1 | -0.3% | 78,100 |
| 2020/05/20 | 391 | 392 | 386 | 392 | +1 | +0.3% | 89,700 |
| 2020/05/19 | 395 | 395 | 385 | 391 | -4 | -1% | 89,900 |
| 2020/05/18 | 389 | 395 | 386 | 395 | +6 | +1.5% | 48,500 |
| 2020/05/15 | 384 | 389 | 378 | 389 | +7 | +1.8% | 74,100 |
| 2020/05/14 | 385 | 387 | 381 | 382 | -5 | -1.3% | 62,400 |
| 2020/05/13 | 388 | 389 | 382 | 387 | -4 | -1% | 86,300 |
| 2020/05/12 | 394 | 398 | 390 | 391 | -4 | -1% | 60,200 |
| 2020/05/11 | 385 | 396 | 385 | 395 | +3 | +0.8% | 61,700 |
| 2020/05/08 | 384 | 393 | 384 | 392 | +6 | +1.6% | 41,000 |
1251～
1300
件表示中 / 3770件
類似銘柄と比較する
現在ご覧いただいている「オエノンＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| オエノンＨＤ | 60,200円 | +2.9% | +6.1% | 1.66% | 11.70倍 | 1.38倍 |
|
旧合同酒精。焼酎に強み。流通大手のＰＢ製造にも積極的。第２の柱確立に向け酵素医薬品育成 |
| 甜菜糖 | 263,500円 | +8.0% | +6.8% | 3.04% | 17.62倍 | 0.44倍 |
|
製糖準大手。国産ビート糖首位。ビート作況や砂糖市況影響大。収益柱は飼料と不動産。好財務 |
| サーティワン | 417,000円 | +7.1% | +3.1% | 1.20% | 25.92倍 | 2.80倍 |
|
アイス「サーティワン」ＦＣ展開、業界首位。不二家と米バスキン・ロビンスの合弁。台湾等進出 |
| サトウ食品 | 735,000円 | +7.6% | +1.9% | 0.95% | 18.54倍 | 1.65倍 |
|
包装餅、包装米飯の国内トップメーカー。大手食品卸を通じ全国に販売。餅の売上は冬場に集中 |
| 名糖産 | 214,100円 | +5.1% | +4.8% | 1.87% | 18.13倍 | 0.66倍 |
|
チョコやバウムクーヘンなどの菓子が主力。製薬が発祥事業、現在は酵素中心に化成品を拡大中 |
市場注目の銘柄
チャート関連のコラム
