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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 3,415 | 3,430 | 3,395 | 3,430 | +15 | +0.4% | 51,400 |
| 2023/06/19 | 3,435 | 3,445 | 3,400 | 3,415 | ±0 | ±0% | 75,600 |
| 2023/06/16 | 3,400 | 3,435 | 3,400 | 3,415 | -30 | -0.9% | 161,200 |
| 2023/06/15 | 3,480 | 3,485 | 3,435 | 3,445 | -20 | -0.6% | 71,500 |
| 2023/06/14 | 3,465 | 3,485 | 3,450 | 3,465 | +20 | +0.6% | 66,400 |
| 2023/06/13 | 3,445 | 3,460 | 3,440 | 3,445 | +15 | +0.4% | 71,700 |
| 2023/06/12 | 3,415 | 3,445 | 3,410 | 3,430 | +30 | +0.9% | 53,100 |
| 2023/06/09 | 3,405 | 3,410 | 3,380 | 3,400 | +25 | +0.7% | 68,200 |
| 2023/06/08 | 3,365 | 3,390 | 3,355 | 3,375 | +20 | +0.6% | 55,200 |
| 2023/06/07 | 3,415 | 3,415 | 3,355 | 3,355 | -35 | -1% | 83,700 |
| 2023/06/06 | 3,365 | 3,400 | 3,335 | 3,390 | +25 | +0.7% | 65,000 |
| 2023/06/05 | 3,395 | 3,410 | 3,335 | 3,365 | +55 | +1.7% | 116,100 |
| 2023/06/02 | 3,265 | 3,325 | 3,265 | 3,310 | +30 | +0.9% | 63,300 |
| 2023/06/01 | 3,295 | 3,330 | 3,275 | 3,280 | -15 | -0.5% | 63,900 |
| 2023/05/31 | 3,325 | 3,340 | 3,295 | 3,295 | -70 | -2.1% | 120,800 |
| 2023/05/30 | 3,380 | 3,400 | 3,350 | 3,365 | -25 | -0.7% | 52,100 |
| 2023/05/29 | 3,425 | 3,430 | 3,385 | 3,390 | -5 | -0.1% | 52,600 |
| 2023/05/26 | 3,425 | 3,425 | 3,395 | 3,395 | -40 | -1.2% | 54,600 |
| 2023/05/25 | 3,405 | 3,445 | 3,405 | 3,435 | +5 | +0.1% | 53,100 |
| 2023/05/24 | 3,455 | 3,455 | 3,430 | 3,430 | -30 | -0.9% | 49,900 |
| 2023/05/23 | 3,515 | 3,515 | 3,445 | 3,460 | -45 | -1.3% | 63,300 |
| 2023/05/22 | 3,460 | 3,515 | 3,460 | 3,505 | +40 | +1.2% | 55,100 |
| 2023/05/19 | 3,460 | 3,485 | 3,440 | 3,465 | -10 | -0.3% | 45,700 |
| 2023/05/18 | 3,500 | 3,510 | 3,460 | 3,475 | -30 | -0.9% | 64,300 |
| 2023/05/17 | 3,530 | 3,530 | 3,495 | 3,505 | -25 | -0.7% | 54,300 |
| 2023/05/16 | 3,500 | 3,550 | 3,480 | 3,530 | +30 | +0.9% | 88,900 |
| 2023/05/15 | 3,405 | 3,545 | 3,405 | 3,500 | +105 | +3.1% | 224,700 |
| 2023/05/12 | 3,370 | 3,395 | 3,335 | 3,395 | +75 | +2.3% | 82,800 |
| 2023/05/11 | 3,355 | 3,375 | 3,315 | 3,320 | -70 | -2.1% | 66,600 |
| 2023/05/10 | 3,420 | 3,420 | 3,365 | 3,390 | -15 | -0.4% | 75,200 |
| 2023/05/09 | 3,420 | 3,420 | 3,395 | 3,405 | ±0 | ±0% | 41,700 |
| 2023/05/08 | 3,345 | 3,425 | 3,340 | 3,405 | +45 | +1.3% | 71,800 |
| 2023/05/02 | 3,420 | 3,420 | 3,355 | 3,360 | -40 | -1.2% | 36,000 |
| 2023/05/01 | 3,400 | 3,430 | 3,395 | 3,400 | ±0 | ±0% | 55,900 |
| 2023/04/28 | 3,355 | 3,405 | 3,355 | 3,400 | +70 | +2.1% | 112,900 |
| 2023/04/27 | 3,285 | 3,340 | 3,280 | 3,330 | +30 | +0.9% | 81,500 |
| 2023/04/26 | 3,295 | 3,305 | 3,275 | 3,300 | +15 | +0.5% | 51,900 |
| 2023/04/25 | 3,285 | 3,305 | 3,280 | 3,285 | +10 | +0.3% | 44,400 |
| 2023/04/24 | 3,280 | 3,285 | 3,265 | 3,275 | +10 | +0.3% | 28,200 |
| 2023/04/21 | 3,270 | 3,290 | 3,260 | 3,265 | -10 | -0.3% | 35,600 |
| 2023/04/20 | 3,260 | 3,275 | 3,245 | 3,275 | +30 | +0.9% | 70,400 |
| 2023/04/19 | 3,225 | 3,245 | 3,215 | 3,245 | +25 | +0.8% | 55,300 |
| 2023/04/18 | 3,210 | 3,225 | 3,205 | 3,220 | +5 | +0.2% | 40,500 |
| 2023/04/17 | 3,215 | 3,215 | 3,195 | 3,215 | ±0 | ±0% | 41,500 |
| 2023/04/14 | 3,190 | 3,220 | 3,185 | 3,215 | +40 | +1.3% | 54,400 |
| 2023/04/13 | 3,190 | 3,205 | 3,170 | 3,175 | -20 | -0.6% | 59,300 |
| 2023/04/12 | 3,180 | 3,210 | 3,175 | 3,195 | +30 | +0.9% | 50,100 |
| 2023/04/11 | 3,175 | 3,195 | 3,165 | 3,165 | -10 | -0.3% | 57,900 |
| 2023/04/10 | 3,210 | 3,210 | 3,165 | 3,175 | -20 | -0.6% | 53,700 |
| 2023/04/07 | 3,210 | 3,215 | 3,185 | 3,195 | -30 | -0.9% | 50,500 |
501～
550
件表示中 / 3735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 | 496,000円 | +3.6% | +7.8% | 3.63% | 5.77倍 | 0.85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 | 277,300円 | +3.9% | +1.7% | 3.61% | 5.83倍 | 0.71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 |
| ニップン | 211,700円 | +3.2% | +0.4% | 3.12% | 8.42倍 | 0.70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 |
| プリマハム | 229,200円 | +4.7% | +23.8% | 3.49% | 14.40倍 | 0.96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 |
| ライフドリンク | 199,900円 | +16.8% | +35.8% | 0.70% | 23.48倍 | 7.34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
