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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 3,405 | 3,510 | 3,360 | 3,400 | +245 | +7.8% | 419,900 |
| 2022/11/09 | 3,185 | 3,185 | 3,145 | 3,155 | -25 | -0.8% | 56,100 |
| 2022/11/08 | 3,165 | 3,180 | 3,145 | 3,180 | +20 | +0.6% | 45,800 |
| 2022/11/07 | 3,160 | 3,165 | 3,115 | 3,160 | +10 | +0.3% | 45,900 |
| 2022/11/04 | 3,200 | 3,200 | 3,140 | 3,150 | -55 | -1.7% | 44,300 |
| 2022/11/02 | 3,195 | 3,230 | 3,190 | 3,205 | +10 | +0.3% | 67,600 |
| 2022/11/01 | 3,190 | 3,210 | 3,180 | 3,195 | +5 | +0.2% | 22,600 |
| 2022/10/31 | 3,155 | 3,195 | 3,155 | 3,190 | +50 | +1.6% | 40,600 |
| 2022/10/28 | 3,150 | 3,165 | 3,125 | 3,140 | -25 | -0.8% | 181,500 |
| 2022/10/27 | 3,210 | 3,220 | 3,165 | 3,165 | -50 | -1.6% | 26,400 |
| 2022/10/26 | 3,210 | 3,230 | 3,205 | 3,215 | +20 | +0.6% | 38,600 |
| 2022/10/25 | 3,205 | 3,210 | 3,185 | 3,195 | +15 | +0.5% | 28,400 |
| 2022/10/24 | 3,225 | 3,225 | 3,180 | 3,180 | -15 | -0.5% | 28,100 |
| 2022/10/21 | 3,190 | 3,220 | 3,180 | 3,195 | -5 | -0.2% | 40,100 |
| 2022/10/20 | 3,195 | 3,215 | 3,185 | 3,200 | -15 | -0.5% | 41,900 |
| 2022/10/19 | 3,205 | 3,235 | 3,200 | 3,215 | +5 | +0.2% | 40,900 |
| 2022/10/18 | 3,240 | 3,240 | 3,205 | 3,210 | -15 | -0.5% | 42,500 |
| 2022/10/17 | 3,245 | 3,250 | 3,225 | 3,225 | -20 | -0.6% | 26,600 |
| 2022/10/14 | 3,245 | 3,275 | 3,215 | 3,245 | +45 | +1.4% | 52,600 |
| 2022/10/13 | 3,205 | 3,220 | 3,180 | 3,200 | ±0 | ±0% | 60,800 |
| 2022/10/12 | 3,180 | 3,210 | 3,165 | 3,200 | +20 | +0.6% | 37,400 |
| 2022/10/11 | 3,200 | 3,225 | 3,170 | 3,180 | -30 | -0.9% | 49,000 |
| 2022/10/07 | 3,215 | 3,240 | 3,195 | 3,210 | -40 | -1.2% | 44,400 |
| 2022/10/06 | 3,230 | 3,255 | 3,225 | 3,250 | +25 | +0.8% | 51,300 |
| 2022/10/05 | 3,250 | 3,250 | 3,225 | 3,225 | -15 | -0.5% | 44,100 |
| 2022/10/04 | 3,200 | 3,245 | 3,200 | 3,240 | +75 | +2.4% | 57,300 |
| 2022/10/03 | 3,165 | 3,170 | 3,150 | 3,165 | -30 | -0.9% | 36,600 |
| 2022/09/30 | 3,200 | 3,215 | 3,180 | 3,195 | +10 | +0.3% | 57,800 |
| 2022/09/29 | 3,170 | 3,200 | 3,155 | 3,185 | -10 | -0.3% | 58,200 |
| 2022/09/28 | 3,190 | 3,200 | 3,170 | 3,195 | +5 | +0.2% | 58,100 |
| 2022/09/27 | 3,175 | 3,205 | 3,175 | 3,190 | +5 | +0.2% | 46,300 |
| 2022/09/26 | 3,165 | 3,210 | 3,160 | 3,185 | +10 | +0.3% | 57,700 |
| 2022/09/22 | 3,220 | 3,220 | 3,160 | 3,175 | -30 | -0.9% | 46,600 |
| 2022/09/21 | 3,185 | 3,225 | 3,170 | 3,205 | +20 | +0.6% | 41,400 |
| 2022/09/20 | 3,180 | 3,200 | 3,175 | 3,185 | +15 | +0.5% | 40,600 |
| 2022/09/16 | 3,160 | 3,180 | 3,155 | 3,170 | -15 | -0.5% | 38,400 |
| 2022/09/15 | 3,175 | 3,185 | 3,165 | 3,185 | +15 | +0.5% | 26,500 |
| 2022/09/14 | 3,180 | 3,190 | 3,170 | 3,170 | -45 | -1.4% | 35,900 |
| 2022/09/13 | 3,205 | 3,215 | 3,175 | 3,215 | +15 | +0.5% | 46,800 |
| 2022/09/12 | 3,255 | 3,255 | 3,180 | 3,200 | -30 | -0.9% | 84,100 |
| 2022/09/09 | 3,200 | 3,250 | 3,200 | 3,230 | -10 | -0.3% | 53,700 |
| 2022/09/08 | 3,220 | 3,245 | 3,215 | 3,240 | +60 | +1.9% | 45,100 |
| 2022/09/07 | 3,215 | 3,225 | 3,175 | 3,180 | -40 | -1.2% | 34,700 |
| 2022/09/06 | 3,280 | 3,280 | 3,215 | 3,220 | -30 | -0.9% | 66,900 |
| 2022/09/05 | 3,290 | 3,300 | 3,250 | 3,250 | -45 | -1.4% | 31,800 |
| 2022/09/02 | 3,275 | 3,300 | 3,265 | 3,295 | +25 | +0.8% | 50,200 |
| 2022/09/01 | 3,260 | 3,290 | 3,260 | 3,270 | +10 | +0.3% | 51,700 |
| 2022/08/31 | 3,300 | 3,305 | 3,255 | 3,260 | -55 | -1.7% | 62,300 |
| 2022/08/30 | 3,320 | 3,335 | 3,305 | 3,315 | +20 | +0.6% | 28,800 |
| 2022/08/29 | 3,240 | 3,310 | 3,235 | 3,295 | -5 | -0.2% | 49,300 |
501～
550
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
