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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 3,830 | 3,875 | 3,815 | 3,865 | +65 | +1.7% | 94,100 |
| 2023/08/04 | 3,780 | 3,805 | 3,760 | 3,800 | +20 | +0.5% | 60,300 |
| 2023/08/03 | 3,805 | 3,805 | 3,765 | 3,780 | -55 | -1.4% | 79,800 |
| 2023/08/02 | 3,865 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 49,600 |
| 2023/08/01 | 3,835 | 3,865 | 3,805 | 3,865 | +45 | +1.2% | 62,300 |
| 2023/07/31 | 3,840 | 3,860 | 3,805 | 3,820 | +45 | +1.2% | 107,700 |
| 2023/07/28 | 3,730 | 3,800 | 3,730 | 3,775 | +20 | +0.5% | 119,100 |
| 2023/07/27 | 3,725 | 3,755 | 3,710 | 3,755 | +20 | +0.5% | 65,700 |
| 2023/07/26 | 3,740 | 3,740 | 3,715 | 3,735 | -5 | -0.1% | 49,200 |
| 2023/07/25 | 3,740 | 3,755 | 3,730 | 3,740 | +5 | +0.1% | 51,000 |
| 2023/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | +55 | +1.5% | 48,600 |
| 2023/07/21 | 3,675 | 3,710 | 3,675 | 3,680 | +35 | +1% | 44,200 |
| 2023/07/20 | 3,685 | 3,690 | 3,640 | 3,645 | -35 | -1% | 38,000 |
| 2023/07/19 | 3,685 | 3,690 | 3,655 | 3,680 | +15 | +0.4% | 54,600 |
| 2023/07/18 | 3,655 | 3,685 | 3,650 | 3,665 | ±0 | ±0% | 45,600 |
| 2023/07/14 | 3,670 | 3,675 | 3,645 | 3,665 | +10 | +0.3% | 73,000 |
| 2023/07/13 | 3,650 | 3,665 | 3,630 | 3,655 | +15 | +0.4% | 69,500 |
| 2023/07/12 | 3,650 | 3,660 | 3,635 | 3,640 | +5 | +0.1% | 38,100 |
| 2023/07/11 | 3,630 | 3,655 | 3,625 | 3,635 | +5 | +0.1% | 61,000 |
| 2023/07/10 | 3,660 | 3,670 | 3,625 | 3,630 | -5 | -0.1% | 79,600 |
| 2023/07/07 | 3,670 | 3,670 | 3,610 | 3,635 | -35 | -1% | 130,400 |
| 2023/07/06 | 3,530 | 3,720 | 3,520 | 3,670 | +225 | +6.5% | 353,000 |
| 2023/07/05 | 3,420 | 3,465 | 3,420 | 3,445 | +15 | +0.4% | 34,300 |
| 2023/07/04 | 3,465 | 3,470 | 3,430 | 3,430 | -25 | -0.7% | 43,000 |
| 2023/07/03 | 3,445 | 3,470 | 3,445 | 3,455 | +35 | +1% | 31,900 |
| 2023/06/30 | 3,415 | 3,435 | 3,405 | 3,420 | -5 | -0.1% | 71,100 |
| 2023/06/29 | 3,460 | 3,470 | 3,415 | 3,425 | -50 | -1.4% | 52,400 |
| 2023/06/28 | 3,420 | 3,485 | 3,420 | 3,475 | +55 | +1.6% | 78,700 |
| 2023/06/27 | 3,420 | 3,425 | 3,395 | 3,420 | -5 | -0.1% | 46,500 |
| 2023/06/26 | 3,440 | 3,445 | 3,390 | 3,425 | -15 | -0.4% | 47,100 |
| 2023/06/23 | 3,440 | 3,460 | 3,425 | 3,440 | ±0 | ±0% | 70,700 |
| 2023/06/22 | 3,450 | 3,465 | 3,425 | 3,440 | -10 | -0.3% | 57,900 |
| 2023/06/21 | 3,430 | 3,470 | 3,425 | 3,450 | +20 | +0.6% | 68,400 |
| 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 |
501～
550
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 | 613,000円 | +2.6% | +7.5% | 2.12% | 22.44倍 | 1.53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 | 227,400円 | +3.2% | +0.4% | 2.90% | 9.48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 | 273,300円 | +16.8% | +35.8% | 0.51% | 32.13倍 | 10.05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 | 235,800円 | +4.7% | +23.8% | 3.39% | 14.82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
