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 |
|---|---|---|---|---|---|---|---|
| 2022/12/28 | 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 |
| 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 |
651～
700
件表示中 / 3769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 | 514,000円 | +3.6% | +7.8% | 3.50% | 5.93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 | 614,000円 | +2.6% | +7.5% | 2.12% | 22.48倍 | 1.54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 | 227,600円 | +3.2% | +0.4% | 2.90% | 9.49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 | 273,700円 | +16.8% | +35.8% | 0.51% | 32.17倍 | 10.06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 | 235,900円 | +4.7% | +23.8% | 3.39% | 14.82倍 | 0.99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
