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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 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 |
| 2010/07/09 | 185 | 185 | 183 | 184 | -1 | -0.5% | 68,000 |
| 2010/07/08 | 183 | 185 | 181 | 185 | +5 | +2.8% | 43,000 |
| 2010/07/07 | 180 | 182 | 180 | 180 | -3 | -1.6% | 59,000 |
| 2010/07/06 | 183 | 183 | 182 | 183 | +5 | +2.8% | 150,000 |
| 2010/07/05 | 177 | 180 | 177 | 178 | +1 | +0.6% | 38,000 |
| 2010/07/02 | 177 | 178 | 176 | 177 | ±0 | ±0% | 41,000 |
| 2010/07/01 | 178 | 180 | 176 | 177 | -2 | -1.1% | 106,000 |
| 2010/06/30 | 180 | 181 | 178 | 179 | -4 | -2.2% | 198,000 |
| 2010/06/29 | 181 | 184 | 181 | 183 | ±0 | ±0% | 78,000 |
| 2010/06/28 | 185 | 185 | 182 | 183 | -2 | -1.1% | 48,000 |
| 2010/06/25 | 185 | 185 | 184 | 185 | -1 | -0.5% | 61,000 |
| 2010/06/24 | 183 | 186 | 183 | 186 | +2 | +1.1% | 59,000 |
| 2010/06/23 | 185 | 186 | 184 | 184 | -4 | -2.1% | 60,000 |
| 2010/06/22 | 188 | 188 | 187 | 188 | ±0 | ±0% | 25,000 |
| 2010/06/21 | 187 | 188 | 186 | 188 | +3 | +1.6% | 31,000 |
| 2010/06/18 | 185 | 188 | 185 | 185 | ±0 | ±0% | 76,000 |
| 2010/06/17 | 186 | 187 | 185 | 185 | -1 | -0.5% | 54,000 |
| 2010/06/16 | 185 | 187 | 184 | 186 | +2 | +1.1% | 27,000 |
| 2010/06/15 | 185 | 186 | 184 | 184 | -1 | -0.5% | 28,000 |
| 2010/06/14 | 184 | 185 | 184 | 185 | +1 | +0.5% | 29,000 |
| 2010/06/11 | 185 | 185 | 184 | 184 | +2 | +1.1% | 95,000 |
| 2010/06/10 | 182 | 183 | 182 | 182 | ±0 | ±0% | 41,000 |
| 2010/06/09 | 183 | 183 | 181 | 182 | -1 | -0.5% | 65,000 |
| 2010/06/08 | 182 | 183 | 181 | 183 | +1 | +0.5% | 60,000 |
| 2010/06/07 | 184 | 184 | 182 | 182 | -5 | -2.7% | 107,000 |
| 2010/06/04 | 185 | 188 | 185 | 187 | +1 | +0.5% | 61,000 |
| 2010/06/03 | 185 | 187 | 185 | 186 | +1 | +0.5% | 82,000 |
| 2010/06/02 | 184 | 185 | 184 | 185 | -2 | -1.1% | 87,000 |
| 2010/06/01 | 187 | 188 | 186 | 187 | -1 | -0.5% | 102,000 |
| 2010/05/31 | 186 | 188 | 185 | 188 | +3 | +1.6% | 37,000 |
| 2010/05/28 | 186 | 187 | 185 | 185 | +1 | +0.5% | 95,000 |
| 2010/05/27 | 183 | 184 | 182 | 184 | ±0 | ±0% | 147,000 |
| 2010/05/26 | 186 | 187 | 183 | 184 | -4 | -2.1% | 315,000 |
| 2010/05/25 | 190 | 190 | 185 | 188 | -3 | -1.6% | 271,000 |
| 2010/05/24 | 191 | 192 | 189 | 191 | ±0 | ±0% | 246,000 |
| 2010/05/21 | 191 | 192 | 188 | 191 | ±0 | ±0% | 386,000 |
3651～
3700
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
