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 |
|---|---|---|---|---|---|---|---|
| 2023/03/20 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 57,800 |
| 2023/03/17 | 3,335 | 3,340 | 3,290 | 3,290 | -35 | -1.1% | 89,000 |
| 2023/03/16 | 3,310 | 3,325 | 3,285 | 3,325 | -45 | -1.3% | 62,100 |
| 2023/03/15 | 3,345 | 3,380 | 3,345 | 3,370 | +50 | +1.5% | 47,400 |
| 2023/03/14 | 3,355 | 3,365 | 3,315 | 3,320 | -60 | -1.8% | 93,400 |
| 2023/03/13 | 3,420 | 3,420 | 3,355 | 3,380 | -55 | -1.6% | 79,200 |
| 2023/03/10 | 3,440 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 105,700 |
| 2023/03/09 | 3,415 | 3,470 | 3,410 | 3,460 | +80 | +2.4% | 82,600 |
| 2023/03/08 | 3,360 | 3,390 | 3,360 | 3,380 | +15 | +0.4% | 49,900 |
| 2023/03/07 | 3,360 | 3,380 | 3,360 | 3,365 | +10 | +0.3% | 34,900 |
| 2023/03/06 | 3,350 | 3,360 | 3,335 | 3,355 | +20 | +0.6% | 45,500 |
| 2023/03/03 | 3,355 | 3,355 | 3,330 | 3,335 | +5 | +0.2% | 59,500 |
| 2023/03/02 | 3,345 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 42,200 |
| 2023/03/01 | 3,330 | 3,345 | 3,330 | 3,335 | +5 | +0.2% | 54,200 |
| 2023/02/28 | 3,335 | 3,345 | 3,315 | 3,330 | +10 | +0.3% | 53,900 |
| 2023/02/27 | 3,295 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 31,400 |
| 2023/02/24 | 3,320 | 3,320 | 3,295 | 3,315 | +5 | +0.2% | 38,300 |
| 2023/02/22 | 3,350 | 3,350 | 3,305 | 3,310 | -35 | -1% | 57,300 |
| 2023/02/21 | 3,315 | 3,355 | 3,310 | 3,345 | +40 | +1.2% | 64,200 |
| 2023/02/20 | 3,315 | 3,325 | 3,300 | 3,305 | +15 | +0.5% | 43,700 |
| 2023/02/17 | 3,265 | 3,305 | 3,260 | 3,290 | +10 | +0.3% | 42,500 |
| 2023/02/16 | 3,265 | 3,280 | 3,255 | 3,280 | +30 | +0.9% | 55,700 |
| 2023/02/15 | 3,270 | 3,275 | 3,250 | 3,250 | +5 | +0.2% | 41,500 |
| 2023/02/14 | 3,260 | 3,260 | 3,230 | 3,245 | +5 | +0.2% | 50,800 |
| 2023/02/13 | 3,270 | 3,270 | 3,215 | 3,240 | -30 | -0.9% | 54,700 |
| 2023/02/10 | 3,340 | 3,410 | 3,260 | 3,270 | +85 | +2.7% | 302,900 |
| 2023/02/09 | 3,180 | 3,200 | 3,165 | 3,185 | +20 | +0.6% | 69,500 |
| 2023/02/08 | 3,155 | 3,185 | 3,150 | 3,165 | ±0 | ±0% | 38,500 |
| 2023/02/07 | 3,180 | 3,180 | 3,150 | 3,165 | -5 | -0.2% | 38,900 |
| 2023/02/06 | 3,155 | 3,180 | 3,130 | 3,170 | +50 | +1.6% | 62,000 |
| 2023/02/03 | 3,155 | 3,155 | 3,110 | 3,120 | -50 | -1.6% | 78,300 |
| 2023/02/02 | 3,195 | 3,195 | 3,165 | 3,170 | -15 | -0.5% | 35,100 |
| 2023/02/01 | 3,200 | 3,205 | 3,170 | 3,185 | -5 | -0.2% | 58,400 |
| 2023/01/31 | 3,160 | 3,190 | 3,155 | 3,190 | +45 | +1.4% | 54,800 |
| 2023/01/30 | 3,140 | 3,150 | 3,130 | 3,145 | ±0 | ±0% | 50,400 |
| 2023/01/27 | 3,130 | 3,155 | 3,130 | 3,145 | +15 | +0.5% | 38,700 |
| 2023/01/26 | 3,135 | 3,145 | 3,125 | 3,130 | -10 | -0.3% | 43,700 |
| 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 |
501～
550
件表示中 / 3673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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53倍 | 0.81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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 |
| ＤＭ三井糖 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63倍 | 0.89倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
