日清オイリオグループの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/22 | 5,180 | 5,200 | 5,150 | 5,150 | -30 | -0.6% | 45,700 |
| 2025/08/21 | 5,210 | 5,210 | 5,130 | 5,180 | +10 | +0.2% | 79,100 |
| 2025/08/20 | 5,120 | 5,200 | 5,100 | 5,170 | +70 | +1.4% | 128,700 |
| 2025/08/19 | 5,050 | 5,100 | 5,050 | 5,100 | +50 | +1% | 66,500 |
| 2025/08/18 | 5,000 | 5,080 | 5,000 | 5,050 | +55 | +1.1% | 89,000 |
| 2025/08/15 | 5,000 | 5,020 | 4,970 | 4,995 | -15 | -0.3% | 93,700 |
| 2025/08/14 | 5,050 | 5,060 | 4,990 | 5,010 | -50 | -1% | 105,200 |
| 2025/08/13 | 5,040 | 5,060 | 5,010 | 5,060 | +30 | +0.6% | 79,100 |
| 2025/08/12 | 5,060 | 5,090 | 5,030 | 5,030 | -20 | -0.4% | 105,500 |
| 2025/08/08 | 5,120 | 5,120 | 5,040 | 5,050 | -60 | -1.2% | 140,800 |
| 2025/08/07 | 5,240 | 5,270 | 4,980 | 5,110 | -130 | -2.5% | 210,100 |
| 2025/08/06 | 5,200 | 5,250 | 5,170 | 5,240 | +40 | +0.8% | 78,000 |
| 2025/08/05 | 5,180 | 5,240 | 5,160 | 5,200 | +10 | +0.2% | 46,600 |
| 2025/08/04 | 5,200 | 5,230 | 5,160 | 5,190 | -40 | -0.8% | 54,100 |
| 2025/08/01 | 5,160 | 5,250 | 5,160 | 5,230 | +80 | +1.6% | 80,000 |
| 2025/07/31 | 5,130 | 5,160 | 5,120 | 5,150 | +30 | +0.6% | 64,700 |
| 2025/07/30 | 5,100 | 5,130 | 5,070 | 5,120 | +40 | +0.8% | 42,400 |
| 2025/07/29 | 5,080 | 5,090 | 5,060 | 5,080 | -30 | -0.6% | 40,900 |
| 2025/07/28 | 5,090 | 5,130 | 5,090 | 5,110 | +10 | +0.2% | 45,000 |
| 2025/07/25 | 5,110 | 5,140 | 5,100 | 5,100 | +20 | +0.4% | 69,600 |
| 2025/07/24 | 5,040 | 5,110 | 5,040 | 5,080 | +50 | +1% | 93,500 |
| 2025/07/23 | 5,050 | 5,050 | 4,995 | 5,030 | ±0 | ±0% | 97,900 |
| 2025/07/22 | 5,020 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 43,700 |
| 2025/07/18 | 5,000 | 5,040 | 4,990 | 5,020 | +20 | +0.4% | 58,000 |
| 2025/07/17 | 4,990 | 5,000 | 4,955 | 5,000 | ±0 | ±0% | 62,100 |
| 2025/07/16 | 4,975 | 5,030 | 4,975 | 5,000 | +25 | +0.5% | 100,900 |
| 2025/07/15 | 4,905 | 5,000 | 4,905 | 4,975 | +75 | +1.5% | 110,000 |
| 2025/07/14 | 4,895 | 4,945 | 4,895 | 4,900 | +10 | +0.2% | 74,200 |
| 2025/07/11 | 4,920 | 4,950 | 4,885 | 4,890 | -15 | -0.3% | 59,000 |
| 2025/07/10 | 4,920 | 4,940 | 4,895 | 4,905 | -35 | -0.7% | 139,200 |
| 2025/07/09 | 4,935 | 4,980 | 4,925 | 4,940 | ±0 | ±0% | 92,900 |
| 2025/07/08 | 4,975 | 4,975 | 4,915 | 4,940 | -20 | -0.4% | 89,400 |
| 2025/07/07 | 4,960 | 4,985 | 4,945 | 4,960 | ±0 | ±0% | 40,300 |
| 2025/07/04 | 4,965 | 4,985 | 4,960 | 4,960 | -5 | -0.1% | 34,500 |
| 2025/07/03 | 4,955 | 4,975 | 4,930 | 4,965 | +15 | +0.3% | 65,900 |
| 2025/07/02 | 4,920 | 4,970 | 4,905 | 4,950 | +55 | +1.1% | 67,500 |
| 2025/07/01 | 4,885 | 4,940 | 4,885 | 4,895 | +10 | +0.2% | 55,900 |
| 2025/06/30 | 4,880 | 4,915 | 4,880 | 4,885 | +35 | +0.7% | 107,900 |
| 2025/06/27 | 4,850 | 4,855 | 4,820 | 4,850 | +20 | +0.4% | 59,600 |
| 2025/06/26 | 4,795 | 4,840 | 4,790 | 4,830 | +15 | +0.3% | 78,900 |
| 2025/06/25 | 4,835 | 4,835 | 4,760 | 4,815 | -20 | -0.4% | 153,800 |
| 2025/06/24 | 4,935 | 4,945 | 4,810 | 4,835 | -90 | -1.8% | 121,000 |
| 2025/06/23 | 4,990 | 4,990 | 4,915 | 4,925 | -65 | -1.3% | 119,500 |
| 2025/06/20 | 5,020 | 5,050 | 4,990 | 4,990 | -30 | -0.6% | 208,700 |
| 2025/06/19 | 5,060 | 5,080 | 5,000 | 5,020 | -70 | -1.4% | 124,900 |
| 2025/06/18 | 4,965 | 5,140 | 4,955 | 5,090 | +400 | +8.5% | 495,800 |
| 2025/06/17 | 4,720 | 4,735 | 4,685 | 4,690 | -35 | -0.7% | 60,900 |
| 2025/06/16 | 4,740 | 4,755 | 4,710 | 4,725 | +20 | +0.4% | 58,700 |
| 2025/06/13 | 4,715 | 4,730 | 4,695 | 4,705 | -50 | -1.1% | 66,600 |
| 2025/06/12 | 4,740 | 4,755 | 4,720 | 4,755 | ±0 | ±0% | 58,500 |
1～
50
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「日清オイリオ」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 |
|---|---|---|---|---|---|---|---|---|
| 日清オイリオ | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94倍 | 0.87倍 |
|
０２年日清、リノール、ニッコーの製油会社が経営統合。家庭用首位。東南アジアを拡大中 |
| アリアケ | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49倍 |
|
畜産系エキスを原料とした天然調味料でトップ。抽出から加工まで一貫体制。日中欧で生産 |
| ニップン | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53倍 | 0.79倍 |
|
製粉業界最古参、国内２位。業務用主体だが冷凍食品、健康食品など家庭用強化。アジア展開も |
| ライフドリンク | 280,400円 | +16.8% | +35.8% | 0.50% | 32.96倍 | 10.31倍 |
|
水、茶、炭酸水等の飲料を製造、販路はスーパー軸に小売業やＥＣ。少品種大量生産、内製徹底 |
| プリマハム | 236,600円 | +4.7% | +23.8% | 3.38% | 14.87倍 | 1.00倍 |
|
業界３位。家庭用多い。加工食品に強くセブン向け総菜も。食肉では養豚強化中。伊藤忠子会社 |
市場注目の銘柄
チャート関連のコラム
