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 |
|---|---|---|---|---|---|---|---|
| 2010/10/13 | 184 | 184 | 181 | 181 | -2 | -1.1% | 123,000 |
| 2010/10/12 | 185 | 185 | 183 | 183 | -1 | -0.5% | 62,000 |
| 2010/10/08 | 184 | 184 | 183 | 184 | ±0 | ±0% | 63,000 |
| 2010/10/07 | 184 | 184 | 183 | 184 | ±0 | ±0% | 65,000 |
| 2010/10/06 | 185 | 185 | 184 | 184 | -1 | -0.5% | 60,000 |
| 2010/10/05 | 184 | 185 | 183 | 185 | +1 | +0.5% | 59,000 |
| 2010/10/04 | 184 | 184 | 184 | 184 | ±0 | ±0% | 29,000 |
| 2010/10/01 | 185 | 186 | 184 | 184 | -1 | -0.5% | 47,000 |
| 2010/09/30 | 185 | 186 | 184 | 185 | ±0 | ±0% | 115,000 |
| 2010/09/29 | 185 | 186 | 185 | 185 | ±0 | ±0% | 64,000 |
| 2010/09/28 | 184 | 185 | 183 | 185 | +1 | +0.5% | 57,000 |
| 2010/09/27 | 184 | 185 | 183 | 184 | ±0 | ±0% | 90,000 |
| 2010/09/24 | 185 | 185 | 184 | 184 | -1 | -0.5% | 103,000 |
| 2010/09/22 | 185 | 185 | 184 | 185 | ±0 | ±0% | 54,000 |
| 2010/09/21 | 185 | 185 | 184 | 185 | +1 | +0.5% | 36,000 |
| 2010/09/17 | 185 | 186 | 184 | 184 | ±0 | ±0% | 140,000 |
| 2010/09/16 | 185 | 186 | 184 | 184 | -1 | -0.5% | 29,000 |
| 2010/09/15 | 184 | 187 | 184 | 185 | ±0 | ±0% | 42,000 |
| 2010/09/14 | 185 | 185 | 184 | 185 | ±0 | ±0% | 41,000 |
| 2010/09/13 | 185 | 186 | 184 | 185 | +1 | +0.5% | 34,000 |
| 2010/09/10 | 187 | 187 | 184 | 184 | -2 | -1.1% | 190,000 |
| 2010/09/09 | 186 | 187 | 184 | 186 | ±0 | ±0% | 32,000 |
| 2010/09/08 | 184 | 186 | 184 | 186 | ±0 | ±0% | 59,000 |
| 2010/09/07 | 186 | 186 | 185 | 186 | ±0 | ±0% | 25,000 |
| 2010/09/06 | 185 | 187 | 185 | 186 | +1 | +0.5% | 18,000 |
| 2010/09/03 | 186 | 186 | 184 | 185 | -1 | -0.5% | 27,000 |
| 2010/09/02 | 186 | 186 | 185 | 186 | +1 | +0.5% | 27,000 |
| 2010/09/01 | 184 | 185 | 183 | 185 | +1 | +0.5% | 114,000 |
| 2010/08/31 | 187 | 187 | 184 | 184 | -4 | -2.1% | 37,000 |
| 2010/08/30 | 187 | 188 | 185 | 188 | +3 | +1.6% | 77,000 |
| 2010/08/27 | 185 | 185 | 184 | 185 | ±0 | ±0% | 43,000 |
| 2010/08/26 | 182 | 185 | 182 | 185 | +3 | +1.6% | 74,000 |
| 2010/08/25 | 188 | 190 | 181 | 182 | -5 | -2.7% | 314,000 |
| 2010/08/24 | 186 | 187 | 185 | 187 | +1 | +0.5% | 55,000 |
| 2010/08/23 | 186 | 187 | 184 | 186 | ±0 | ±0% | 54,000 |
| 2010/08/20 | 185 | 186 | 185 | 186 | ±0 | ±0% | 35,000 |
| 2010/08/19 | 187 | 188 | 185 | 186 | -1 | -0.5% | 56,000 |
| 2010/08/18 | 186 | 187 | 185 | 187 | +1 | +0.5% | 36,000 |
| 2010/08/17 | 185 | 186 | 185 | 186 | -1 | -0.5% | 70,000 |
| 2010/08/16 | 185 | 187 | 185 | 187 | +1 | +0.5% | 66,000 |
| 2010/08/13 | 186 | 187 | 186 | 186 | ±0 | ±0% | 38,000 |
| 2010/08/12 | 182 | 187 | 182 | 186 | +1 | +0.5% | 87,000 |
| 2010/08/11 | 187 | 187 | 184 | 185 | -3 | -1.6% | 119,000 |
| 2010/08/10 | 188 | 188 | 186 | 188 | ±0 | ±0% | 28,000 |
| 2010/08/09 | 185 | 188 | 185 | 188 | +3 | +1.6% | 48,000 |
| 2010/08/06 | 184 | 186 | 184 | 185 | ±0 | ±0% | 55,000 |
| 2010/08/05 | 184 | 186 | 184 | 185 | ±0 | ±0% | 53,000 |
| 2010/08/04 | 186 | 186 | 185 | 185 | -1 | -0.5% | 33,000 |
| 2010/08/03 | 186 | 186 | 184 | 186 | ±0 | ±0% | 55,000 |
| 2010/08/02 | 186 | 186 | 184 | 186 | ±0 | ±0% | 37,000 |
3601～
3650
件表示中 / 3732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 | 55,600円 | +1.1% | +0.6% | 1.80% | 11.47倍 | 1.33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 |
| フィード・ワン | 98,400円 | +5.1% | +3.1% | 4.27% | 7.23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 | 238,600円 | +8.0% | +6.8% | 3.35% | 37.14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 |
| サトウ食品 | 712,000円 | +7.6% | +1.9% | 0.98% | 17.96倍 | 1.57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 |
| 岩塚菓 | 299,300円 | +16.2% | -31.9% | 1.00% | 17.08倍 | 0.45倍 |
|
米菓で国内３位。子会社で通販も。出資・技術支援する旺旺集団（台湾系）からの配当金収入多額 |
市場注目の銘柄
チャート関連のコラム
