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 |
|---|---|---|---|---|---|---|---|
| 2024/09/09 | 5,190 | 5,250 | 5,170 | 5,240 | ±0 | ±0% | 74,300 |
| 2024/09/06 | 5,310 | 5,350 | 5,230 | 5,240 | -30 | -0.6% | 50,700 |
| 2024/09/05 | 5,290 | 5,350 | 5,260 | 5,270 | -20 | -0.4% | 88,300 |
| 2024/09/04 | 5,220 | 5,310 | 5,200 | 5,290 | -10 | -0.2% | 101,100 |
| 2024/09/03 | 5,180 | 5,300 | 5,180 | 5,300 | +130 | +2.5% | 71,000 |
| 2024/09/02 | 5,170 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 62,800 |
| 2024/08/30 | 5,130 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 97,700 |
| 2024/08/29 | 5,090 | 5,100 | 5,050 | 5,100 | +40 | +0.8% | 61,800 |
| 2024/08/28 | 5,100 | 5,100 | 5,000 | 5,060 | -50 | -1% | 50,000 |
| 2024/08/27 | 5,010 | 5,110 | 5,010 | 5,110 | +100 | +2% | 63,700 |
| 2024/08/26 | 5,020 | 5,070 | 4,980 | 5,010 | +10 | +0.2% | 84,800 |
| 2024/08/23 | 5,000 | 5,030 | 4,990 | 5,000 | +5 | +0.1% | 60,100 |
| 2024/08/22 | 5,010 | 5,010 | 4,950 | 4,995 | -25 | -0.5% | 48,300 |
| 2024/08/21 | 5,000 | 5,060 | 4,995 | 5,020 | -10 | -0.2% | 93,700 |
| 2024/08/20 | 5,040 | 5,070 | 5,000 | 5,030 | +30 | +0.6% | 70,400 |
| 2024/08/19 | 5,050 | 5,050 | 4,985 | 5,000 | -60 | -1.2% | 60,700 |
| 2024/08/16 | 5,090 | 5,090 | 5,010 | 5,060 | +20 | +0.4% | 63,700 |
| 2024/08/15 | 5,020 | 5,090 | 5,000 | 5,040 | +30 | +0.6% | 97,300 |
| 2024/08/14 | 5,000 | 5,040 | 4,965 | 5,010 | +65 | +1.3% | 110,200 |
| 2024/08/13 | 4,850 | 4,960 | 4,800 | 4,945 | +200 | +4.2% | 179,100 |
| 2024/08/09 | 4,730 | 4,810 | 4,680 | 4,745 | +85 | +1.8% | 108,300 |
| 2024/08/08 | 4,740 | 4,780 | 4,635 | 4,660 | -130 | -2.7% | 129,900 |
| 2024/08/07 | 4,675 | 4,900 | 4,665 | 4,790 | +125 | +2.7% | 191,300 |
| 2024/08/06 | 4,650 | 4,740 | 4,580 | 4,665 | +320 | +7.4% | 141,200 |
| 2024/08/05 | 4,595 | 4,625 | 4,300 | 4,345 | -460 | -9.6% | 163,900 |
| 2024/08/02 | 4,910 | 4,930 | 4,780 | 4,805 | -175 | -3.5% | 143,100 |
| 2024/08/01 | 5,140 | 5,140 | 4,965 | 4,980 | -220 | -4.2% | 103,700 |
| 2024/07/31 | 5,100 | 5,210 | 5,100 | 5,200 | +90 | +1.8% | 68,600 |
| 2024/07/30 | 5,180 | 5,180 | 5,100 | 5,110 | -50 | -1% | 42,800 |
| 2024/07/29 | 5,110 | 5,200 | 5,090 | 5,160 | +70 | +1.4% | 68,900 |
| 2024/07/26 | 5,130 | 5,130 | 5,040 | 5,090 | +10 | +0.2% | 56,500 |
| 2024/07/25 | 5,100 | 5,120 | 5,040 | 5,080 | -30 | -0.6% | 77,600 |
| 2024/07/24 | 5,220 | 5,220 | 5,080 | 5,110 | -110 | -2.1% | 63,400 |
| 2024/07/23 | 5,160 | 5,220 | 5,130 | 5,220 | +90 | +1.8% | 74,600 |
| 2024/07/22 | 5,200 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 52,500 |
| 2024/07/19 | 5,130 | 5,220 | 5,100 | 5,160 | -50 | -1% | 83,400 |
| 2024/07/18 | 5,040 | 5,260 | 5,030 | 5,210 | +190 | +3.8% | 148,300 |
| 2024/07/17 | 5,000 | 5,020 | 4,970 | 5,020 | +40 | +0.8% | 58,900 |
| 2024/07/16 | 4,995 | 4,995 | 4,940 | 4,980 | +5 | +0.1% | 60,500 |
| 2024/07/12 | 4,920 | 4,990 | 4,920 | 4,975 | +40 | +0.8% | 63,100 |
| 2024/07/11 | 4,935 | 4,945 | 4,905 | 4,935 | +45 | +0.9% | 65,000 |
| 2024/07/10 | 4,830 | 4,905 | 4,815 | 4,890 | +50 | +1% | 84,200 |
| 2024/07/09 | 4,840 | 4,850 | 4,810 | 4,840 | +5 | +0.1% | 49,600 |
| 2024/07/08 | 4,830 | 4,840 | 4,805 | 4,835 | ±0 | ±0% | 61,300 |
| 2024/07/05 | 4,950 | 4,950 | 4,835 | 4,835 | -70 | -1.4% | 64,700 |
| 2024/07/04 | 4,930 | 4,930 | 4,895 | 4,905 | -5 | -0.1% | 36,800 |
| 2024/07/03 | 4,900 | 4,910 | 4,865 | 4,910 | +10 | +0.2% | 39,800 |
| 2024/07/02 | 4,875 | 4,920 | 4,850 | 4,900 | +40 | +0.8% | 63,200 |
| 2024/07/01 | 4,900 | 4,900 | 4,840 | 4,860 | +20 | +0.4% | 48,700 |
| 2024/06/28 | 4,855 | 4,875 | 4,835 | 4,840 | ±0 | ±0% | 82,500 |
51～
100
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
