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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/07/30 | 185 | 187 | 185 | 186 | ±0 | ±0% | 107,000 |
| 2010/07/29 | 185 | 188 | 185 | 186 | -1 | -0.5% | 90,000 |
| 2010/07/28 | 184 | 187 | 184 | 187 | +4 | +2.2% | 58,000 |
| 2010/07/27 | 185 | 185 | 183 | 183 | ±0 | ±0% | 39,000 |
| 2010/07/26 | 185 | 185 | 182 | 183 | -2 | -1.1% | 53,000 |
| 2010/07/23 | 185 | 185 | 183 | 185 | +4 | +2.2% | 78,000 |
| 2010/07/22 | 181 | 183 | 181 | 181 | -1 | -0.5% | 86,000 |
| 2010/07/21 | 184 | 184 | 182 | 182 | -1 | -0.5% | 31,000 |
| 2010/07/20 | 182 | 183 | 181 | 183 | ±0 | ±0% | 34,000 |
| 2010/07/16 | 184 | 185 | 180 | 183 | -2 | -1.1% | 80,000 |
| 2010/07/15 | 188 | 188 | 184 | 185 | -3 | -1.6% | 113,000 |
| 2010/07/14 | 187 | 194 | 187 | 188 | +6 | +3.3% | 390,000 |
| 2010/07/13 | 182 | 183 | 181 | 182 | ±0 | ±0% | 63,000 |
| 2010/07/12 | 182 | 183 | 182 | 182 | -2 | -1.1% | 43,000 |
3651～
3700
件表示中 / 3768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 | 62,300円 | +2.9% | +6.1% | 1.61% | 12.10倍 | 1.43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 | 156,000円 | +4.5% | +11.1% | 1.54% | 43.81倍 | 1.41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 |
| 甜菜糖 | 272,600円 | +8.0% | +6.8% | 2.93% | 18.23倍 | 0.46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 | 418,500円 | +7.1% | +3.1% | 1.19% | 26.02倍 | 2.81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 |
| 名糖産 | 216,600円 | +5.1% | +4.8% | 1.85% | 18.35倍 | 0.67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
