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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 285 | 286 | 283 | 284 | +1 | +0.4% | 70,000 |
| 2017/07/07 | 288 | 289 | 283 | 283 | -6 | -2.1% | 203,200 |
| 2017/07/06 | 291 | 291 | 286 | 289 | +3 | +1% | 221,100 |
| 2017/07/05 | 281 | 287 | 280 | 286 | +4 | +1.4% | 210,100 |
| 2017/07/04 | 284 | 284 | 279 | 282 | ±0 | ±0% | 164,900 |
| 2017/07/03 | 281 | 283 | 279 | 282 | +1 | +0.4% | 95,900 |
| 2017/06/30 | 280 | 282 | 278 | 281 | -1 | -0.4% | 134,000 |
| 2017/06/29 | 280 | 283 | 280 | 282 | +1 | +0.4% | 73,000 |
| 2017/06/28 | 281 | 284 | 280 | 281 | ±0 | ±0% | 114,000 |
| 2017/06/27 | 283 | 283 | 281 | 281 | -1 | -0.4% | 74,000 |
| 2017/06/26 | 280 | 283 | 280 | 282 | +2 | +0.7% | 98,000 |
| 2017/06/23 | 284 | 284 | 280 | 280 | -4 | -1.4% | 156,000 |
| 2017/06/22 | 279 | 284 | 277 | 284 | +5 | +1.8% | 180,000 |
| 2017/06/21 | 281 | 283 | 279 | 279 | -2 | -0.7% | 118,000 |
| 2017/06/20 | 279 | 282 | 279 | 281 | +3 | +1.1% | 164,000 |
| 2017/06/19 | 278 | 279 | 278 | 278 | ±0 | ±0% | 44,000 |
| 2017/06/16 | 277 | 278 | 276 | 278 | +2 | +0.7% | 62,000 |
| 2017/06/15 | 276 | 278 | 276 | 276 | ±0 | ±0% | 108,000 |
| 2017/06/14 | 274 | 277 | 274 | 276 | +1 | +0.4% | 131,000 |
| 2017/06/13 | 275 | 277 | 274 | 275 | +1 | +0.4% | 70,000 |
| 2017/06/12 | 274 | 277 | 274 | 274 | -2 | -0.7% | 134,000 |
| 2017/06/09 | 273 | 276 | 272 | 276 | +5 | +1.8% | 112,000 |
| 2017/06/08 | 273 | 274 | 271 | 271 | -1 | -0.4% | 89,000 |
| 2017/06/07 | 272 | 273 | 271 | 272 | -1 | -0.4% | 81,000 |
| 2017/06/06 | 274 | 274 | 271 | 273 | -1 | -0.4% | 90,000 |
| 2017/06/05 | 271 | 275 | 271 | 274 | +2 | +0.7% | 130,000 |
| 2017/06/02 | 271 | 272 | 269 | 272 | +1 | +0.4% | 189,000 |
| 2017/06/01 | 270 | 273 | 270 | 271 | +2 | +0.7% | 150,000 |
| 2017/05/31 | 271 | 271 | 266 | 269 | -2 | -0.7% | 83,000 |
| 2017/05/30 | 265 | 271 | 264 | 271 | +4 | +1.5% | 155,000 |
| 2017/05/29 | 267 | 269 | 267 | 267 | -1 | -0.4% | 26,000 |
| 2017/05/26 | 266 | 268 | 265 | 268 | +1 | +0.4% | 68,000 |
| 2017/05/25 | 270 | 270 | 267 | 267 | -3 | -1.1% | 92,000 |
| 2017/05/24 | 271 | 271 | 267 | 270 | +2 | +0.7% | 88,000 |
| 2017/05/23 | 269 | 270 | 267 | 268 | +1 | +0.4% | 112,000 |
| 2017/05/22 | 266 | 269 | 266 | 267 | +2 | +0.8% | 170,000 |
| 2017/05/19 | 259 | 267 | 259 | 265 | +4 | +1.5% | 162,000 |
| 2017/05/18 | 259 | 261 | 258 | 261 | -2 | -0.8% | 109,000 |
| 2017/05/17 | 263 | 264 | 261 | 263 | +1 | +0.4% | 82,000 |
| 2017/05/16 | 261 | 264 | 259 | 262 | +1 | +0.4% | 96,000 |
| 2017/05/15 | 256 | 262 | 256 | 261 | +3 | +1.2% | 110,000 |
| 2017/05/12 | 256 | 260 | 256 | 258 | +2 | +0.8% | 197,000 |
| 2017/05/11 | 253 | 257 | 253 | 256 | +1 | +0.4% | 98,000 |
| 2017/05/10 | 254 | 257 | 252 | 255 | +1 | +0.4% | 166,000 |
| 2017/05/09 | 257 | 257 | 251 | 254 | -3 | -1.2% | 169,000 |
| 2017/05/08 | 255 | 257 | 251 | 257 | +8 | +3.2% | 305,000 |
| 2017/05/02 | 249 | 250 | 248 | 249 | -1 | -0.4% | 79,000 |
| 2017/05/01 | 248 | 250 | 247 | 250 | +3 | +1.2% | 38,000 |
| 2017/04/28 | 250 | 251 | 247 | 247 | -3 | -1.2% | 51,000 |
| 2017/04/27 | 249 | 251 | 249 | 250 | ±0 | ±0% | 65,000 |
1951～
2000
件表示中 / 3735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 | 59,400円 | +1.1% | +0.6% | 1.68% | 12.17倍 | 1.42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 |
| ロックフィール | 153,800円 | +4.5% | +11.1% | 1.56% | 43.17倍 | 1.39倍 |
|
サラダ主体の高級総菜「ＲＦ１」が主力。「神戸コロッケ」等業態複数。出店は百貨店地階が中心 |
| サーティワン | 412,500円 | +7.1% | +3.1% | 1.21% | 25.64倍 | 2.92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 |
| フィード・ワン | 98,800円 | +5.1% | +3.1% | 4.25% | 7.26倍 | 0.69倍 |
|
持株会社が協同飼料と日本配合飼料を１５年に吸収。全農に次ぐ業界２位。食品、海外にも注力 |
| 甜菜糖 | 240,400円 | +8.0% | +6.8% | 3.33% | 37.42倍 | 0.41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 |
市場注目の銘柄
チャート関連のコラム
