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 |
|---|---|---|---|---|---|---|---|
| 2020/08/12 | 3,210 | 3,245 | 3,190 | 3,240 | +30 | +0.9% | 85,000 |
| 2020/08/11 | 3,190 | 3,215 | 3,165 | 3,210 | +45 | +1.4% | 67,800 |
| 2020/08/07 | 3,265 | 3,265 | 3,145 | 3,165 | -65 | -2% | 90,000 |
| 2020/08/06 | 3,285 | 3,285 | 3,205 | 3,230 | -10 | -0.3% | 46,000 |
| 2020/08/05 | 3,270 | 3,275 | 3,235 | 3,240 | -15 | -0.5% | 36,200 |
| 2020/08/04 | 3,270 | 3,290 | 3,225 | 3,255 | +25 | +0.8% | 34,900 |
| 2020/08/03 | 3,200 | 3,230 | 3,175 | 3,230 | +45 | +1.4% | 38,500 |
| 2020/07/31 | 3,220 | 3,245 | 3,185 | 3,185 | -65 | -2% | 38,200 |
| 2020/07/30 | 3,270 | 3,280 | 3,230 | 3,250 | -15 | -0.5% | 42,200 |
| 2020/07/29 | 3,315 | 3,315 | 3,265 | 3,265 | -55 | -1.7% | 44,700 |
| 2020/07/28 | 3,325 | 3,330 | 3,300 | 3,320 | -25 | -0.7% | 29,100 |
| 2020/07/27 | 3,290 | 3,345 | 3,270 | 3,345 | +20 | +0.6% | 60,300 |
| 2020/07/22 | 3,375 | 3,375 | 3,325 | 3,325 | -40 | -1.2% | 34,900 |
| 2020/07/21 | 3,355 | 3,380 | 3,330 | 3,365 | -20 | -0.6% | 84,500 |
| 2020/07/20 | 3,350 | 3,385 | 3,320 | 3,385 | +25 | +0.7% | 26,400 |
| 2020/07/17 | 3,380 | 3,380 | 3,340 | 3,360 | -5 | -0.1% | 19,800 |
| 2020/07/16 | 3,380 | 3,415 | 3,355 | 3,365 | -50 | -1.5% | 44,900 |
| 2020/07/15 | 3,380 | 3,420 | 3,375 | 3,415 | +80 | +2.4% | 55,900 |
| 2020/07/14 | 3,355 | 3,355 | 3,310 | 3,335 | -50 | -1.5% | 43,200 |
| 2020/07/13 | 3,335 | 3,385 | 3,325 | 3,385 | +100 | +3% | 53,200 |
| 2020/07/10 | 3,320 | 3,330 | 3,285 | 3,285 | -50 | -1.5% | 66,000 |
| 2020/07/09 | 3,320 | 3,340 | 3,290 | 3,335 | +5 | +0.2% | 53,400 |
| 2020/07/08 | 3,345 | 3,415 | 3,330 | 3,330 | -10 | -0.3% | 47,400 |
| 2020/07/07 | 3,370 | 3,370 | 3,315 | 3,340 | -60 | -1.8% | 68,000 |
| 2020/07/06 | 3,400 | 3,420 | 3,385 | 3,400 | +15 | +0.4% | 30,500 |
| 2020/07/03 | 3,340 | 3,395 | 3,340 | 3,385 | +50 | +1.5% | 78,900 |
| 2020/07/02 | 3,310 | 3,340 | 3,285 | 3,335 | +45 | +1.4% | 58,400 |
| 2020/07/01 | 3,410 | 3,410 | 3,285 | 3,290 | -80 | -2.4% | 61,100 |
| 2020/06/30 | 3,410 | 3,410 | 3,365 | 3,370 | -5 | -0.1% | 36,700 |
| 2020/06/29 | 3,385 | 3,410 | 3,370 | 3,375 | -40 | -1.2% | 68,200 |
| 2020/06/26 | 3,375 | 3,415 | 3,360 | 3,415 | +90 | +2.7% | 64,700 |
| 2020/06/25 | 3,375 | 3,375 | 3,315 | 3,325 | -35 | -1% | 94,000 |
| 2020/06/24 | 3,405 | 3,410 | 3,355 | 3,360 | -40 | -1.2% | 47,700 |
| 2020/06/23 | 3,430 | 3,430 | 3,370 | 3,400 | -10 | -0.3% | 74,300 |
| 2020/06/22 | 3,410 | 3,430 | 3,390 | 3,410 | -35 | -1% | 72,400 |
| 2020/06/19 | 3,495 | 3,495 | 3,410 | 3,445 | -55 | -1.6% | 91,700 |
| 2020/06/18 | 3,440 | 3,500 | 3,425 | 3,500 | +95 | +2.8% | 83,100 |
| 2020/06/17 | 3,390 | 3,425 | 3,380 | 3,405 | +25 | +0.7% | 19,000 |
| 2020/06/16 | 3,350 | 3,425 | 3,330 | 3,380 | +85 | +2.6% | 113,400 |
| 2020/06/15 | 3,315 | 3,355 | 3,290 | 3,295 | -20 | -0.6% | 62,100 |
| 2020/06/12 | 3,350 | 3,370 | 3,300 | 3,315 | -70 | -2.1% | 95,600 |
| 2020/06/11 | 3,350 | 3,425 | 3,350 | 3,385 | +15 | +0.4% | 65,000 |
| 2020/06/10 | 3,415 | 3,425 | 3,365 | 3,370 | -50 | -1.5% | 96,000 |
| 2020/06/09 | 3,435 | 3,445 | 3,385 | 3,420 | -15 | -0.4% | 66,500 |
| 2020/06/08 | 3,445 | 3,455 | 3,385 | 3,435 | -10 | -0.3% | 74,600 |
| 2020/06/05 | 3,510 | 3,510 | 3,440 | 3,445 | -45 | -1.3% | 43,300 |
| 2020/06/04 | 3,470 | 3,510 | 3,460 | 3,490 | +30 | +0.9% | 100,700 |
| 2020/06/03 | 3,545 | 3,545 | 3,450 | 3,460 | -35 | -1% | 51,200 |
| 2020/06/02 | 3,480 | 3,510 | 3,460 | 3,495 | +35 | +1% | 54,700 |
| 2020/06/01 | 3,445 | 3,475 | 3,435 | 3,460 | +20 | +0.6% | 34,400 |
1051～
1100
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
