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 |
|---|---|---|---|---|---|---|---|
| 2023/01/25 | 3,140 | 3,150 | 3,130 | 3,140 | ±0 | ±0% | 31,100 |
| 2023/01/24 | 3,130 | 3,150 | 3,125 | 3,140 | +10 | +0.3% | 50,900 |
| 2023/01/23 | 3,115 | 3,135 | 3,110 | 3,130 | +30 | +1% | 43,700 |
| 2023/01/20 | 3,100 | 3,115 | 3,095 | 3,100 | ±0 | ±0% | 31,600 |
| 2023/01/19 | 3,100 | 3,110 | 3,100 | 3,100 | -10 | -0.3% | 35,500 |
| 2023/01/18 | 3,100 | 3,130 | 3,090 | 3,110 | +20 | +0.6% | 39,500 |
| 2023/01/17 | 3,105 | 3,110 | 3,075 | 3,090 | -10 | -0.3% | 35,900 |
| 2023/01/16 | 3,050 | 3,130 | 3,030 | 3,100 | +15 | +0.5% | 82,700 |
| 2023/01/13 | 3,100 | 3,115 | 3,085 | 3,085 | -30 | -1% | 44,600 |
| 2023/01/12 | 3,085 | 3,115 | 3,085 | 3,115 | +20 | +0.6% | 34,600 |
| 2023/01/11 | 3,095 | 3,125 | 3,095 | 3,095 | +5 | +0.2% | 35,800 |
| 2023/01/10 | 3,125 | 3,140 | 3,090 | 3,090 | -35 | -1.1% | 66,300 |
| 2023/01/06 | 3,170 | 3,175 | 3,120 | 3,125 | -45 | -1.4% | 72,500 |
| 2023/01/05 | 3,195 | 3,195 | 3,150 | 3,170 | -35 | -1.1% | 63,200 |
| 2023/01/04 | 3,250 | 3,250 | 3,205 | 3,205 | -80 | -2.4% | 47,300 |
| 2022/12/30 | 3,300 | 3,315 | 3,275 | 3,285 | -15 | -0.5% | 32,200 |
| 2022/12/29 | 3,300 | 3,310 | 3,270 | 3,300 | -5 | -0.2% | 39,700 |
| 2022/12/28 | 3,290 | 3,305 | 3,280 | 3,305 | +15 | +0.5% | 27,500 |
| 2022/12/27 | 3,250 | 3,295 | 3,245 | 3,290 | +50 | +1.5% | 38,500 |
| 2022/12/26 | 3,240 | 3,260 | 3,230 | 3,240 | +5 | +0.2% | 29,100 |
| 2022/12/23 | 3,235 | 3,250 | 3,215 | 3,235 | -10 | -0.3% | 41,100 |
| 2022/12/22 | 3,205 | 3,245 | 3,195 | 3,245 | +45 | +1.4% | 41,100 |
| 2022/12/21 | 3,215 | 3,220 | 3,190 | 3,200 | -10 | -0.3% | 46,900 |
| 2022/12/20 | 3,220 | 3,240 | 3,190 | 3,210 | -5 | -0.2% | 51,600 |
| 2022/12/19 | 3,210 | 3,240 | 3,210 | 3,215 | +5 | +0.2% | 34,300 |
| 2022/12/16 | 3,240 | 3,240 | 3,195 | 3,210 | -40 | -1.2% | 94,200 |
| 2022/12/15 | 3,270 | 3,275 | 3,245 | 3,250 | ±0 | ±0% | 39,500 |
| 2022/12/14 | 3,245 | 3,255 | 3,235 | 3,250 | +5 | +0.2% | 40,400 |
| 2022/12/13 | 3,225 | 3,255 | 3,220 | 3,245 | +45 | +1.4% | 76,100 |
| 2022/12/12 | 3,225 | 3,240 | 3,190 | 3,200 | -40 | -1.2% | 68,300 |
| 2022/12/09 | 3,200 | 3,250 | 3,200 | 3,240 | +20 | +0.6% | 64,400 |
| 2022/12/08 | 3,265 | 3,265 | 3,195 | 3,220 | -20 | -0.6% | 83,000 |
| 2022/12/07 | 3,280 | 3,295 | 3,240 | 3,240 | -40 | -1.2% | 80,100 |
| 2022/12/06 | 3,300 | 3,305 | 3,260 | 3,280 | -35 | -1.1% | 63,400 |
| 2022/12/05 | 3,335 | 3,335 | 3,290 | 3,315 | +25 | +0.8% | 63,600 |
| 2022/12/02 | 3,320 | 3,320 | 3,255 | 3,290 | -60 | -1.8% | 79,000 |
| 2022/12/01 | 3,350 | 3,350 | 3,325 | 3,350 | +15 | +0.4% | 44,800 |
| 2022/11/30 | 3,350 | 3,380 | 3,330 | 3,335 | +5 | +0.2% | 81,400 |
| 2022/11/29 | 3,355 | 3,355 | 3,315 | 3,330 | -25 | -0.7% | 47,600 |
| 2022/11/28 | 3,410 | 3,410 | 3,355 | 3,355 | -60 | -1.8% | 35,900 |
| 2022/11/25 | 3,380 | 3,415 | 3,370 | 3,415 | +55 | +1.6% | 42,700 |
| 2022/11/24 | 3,355 | 3,375 | 3,335 | 3,360 | +40 | +1.2% | 57,000 |
| 2022/11/22 | 3,305 | 3,345 | 3,300 | 3,320 | +45 | +1.4% | 58,000 |
| 2022/11/21 | 3,275 | 3,290 | 3,260 | 3,275 | -20 | -0.6% | 50,000 |
| 2022/11/18 | 3,255 | 3,300 | 3,255 | 3,295 | +65 | +2% | 47,200 |
| 2022/11/17 | 3,200 | 3,230 | 3,190 | 3,230 | +30 | +0.9% | 38,500 |
| 2022/11/16 | 3,220 | 3,220 | 3,185 | 3,200 | -30 | -0.9% | 51,200 |
| 2022/11/15 | 3,275 | 3,280 | 3,225 | 3,230 | -40 | -1.2% | 46,400 |
| 2022/11/14 | 3,310 | 3,335 | 3,255 | 3,270 | -40 | -1.2% | 53,300 |
| 2022/11/11 | 3,430 | 3,450 | 3,295 | 3,310 | -90 | -2.6% | 132,400 |
451～
500
件表示中 / 3586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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31倍 | 0.89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 |
| 雪印メグ | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76倍 |
|
雪印乳業と日本ミルクコミュニティが１１年に統合。ヨーグルトが成長中。海外進出も積極化 |
| アリアケ | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 |
市場注目の銘柄
チャート関連のコラム
