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 |
|---|---|---|---|---|---|---|---|
| 2020/05/28 | 3,405 | 3,445 | 3,390 | 3,440 | +50 | +1.5% | 105,600 |
| 2020/05/27 | 3,390 | 3,410 | 3,350 | 3,390 | -60 | -1.7% | 93,500 |
| 2020/05/26 | 3,390 | 3,455 | 3,375 | 3,450 | +70 | +2.1% | 95,000 |
| 2020/05/25 | 3,340 | 3,380 | 3,325 | 3,380 | +75 | +2.3% | 53,800 |
| 2020/05/22 | 3,320 | 3,320 | 3,270 | 3,305 | -10 | -0.3% | 58,200 |
| 2020/05/21 | 3,290 | 3,320 | 3,260 | 3,315 | +25 | +0.8% | 53,200 |
| 2020/05/20 | 3,250 | 3,295 | 3,235 | 3,290 | +30 | +0.9% | 53,200 |
| 2020/05/19 | 3,320 | 3,320 | 3,245 | 3,260 | -10 | -0.3% | 74,600 |
| 2020/05/18 | 3,275 | 3,300 | 3,250 | 3,270 | -15 | -0.5% | 51,200 |
| 2020/05/15 | 3,295 | 3,300 | 3,235 | 3,285 | -15 | -0.5% | 82,000 |
| 2020/05/14 | 3,440 | 3,440 | 3,290 | 3,300 | -100 | -2.9% | 162,900 |
| 2020/05/13 | 3,335 | 3,410 | 3,290 | 3,400 | -215 | -5.9% | 272,300 |
| 2020/05/12 | 3,615 | 3,645 | 3,600 | 3,615 | +25 | +0.7% | 68,800 |
| 2020/05/11 | 3,580 | 3,590 | 3,550 | 3,590 | +40 | +1.1% | 64,400 |
| 2020/05/08 | 3,585 | 3,590 | 3,525 | 3,550 | +30 | +0.9% | 45,600 |
| 2020/05/07 | 3,480 | 3,525 | 3,480 | 3,520 | ±0 | ±0% | 60,000 |
| 2020/05/01 | 3,520 | 3,565 | 3,510 | 3,520 | -15 | -0.4% | 63,400 |
| 2020/04/30 | 3,625 | 3,635 | 3,535 | 3,535 | -90 | -2.5% | 92,300 |
| 2020/04/28 | 3,570 | 3,650 | 3,550 | 3,625 | +55 | +1.5% | 94,000 |
| 2020/04/27 | 3,595 | 3,595 | 3,550 | 3,570 | +10 | +0.3% | 48,700 |
| 2020/04/24 | 3,525 | 3,565 | 3,445 | 3,560 | -35 | -1% | 145,600 |
| 2020/04/23 | 3,590 | 3,625 | 3,540 | 3,595 | +15 | +0.4% | 59,600 |
| 2020/04/22 | 3,500 | 3,595 | 3,500 | 3,580 | +65 | +1.8% | 107,100 |
| 2020/04/21 | 3,450 | 3,545 | 3,450 | 3,515 | +65 | +1.9% | 66,300 |
| 2020/04/20 | 3,425 | 3,465 | 3,415 | 3,450 | -10 | -0.3% | 36,700 |
| 2020/04/17 | 3,515 | 3,540 | 3,455 | 3,460 | -55 | -1.6% | 56,500 |
| 2020/04/16 | 3,440 | 3,515 | 3,415 | 3,515 | +45 | +1.3% | 62,000 |
| 2020/04/15 | 3,545 | 3,545 | 3,440 | 3,470 | -40 | -1.1% | 91,700 |
| 2020/04/14 | 3,485 | 3,520 | 3,430 | 3,510 | +25 | +0.7% | 83,800 |
| 2020/04/13 | 3,555 | 3,560 | 3,470 | 3,485 | +55 | +1.6% | 102,300 |
| 2020/04/10 | 3,345 | 3,450 | 3,315 | 3,430 | +100 | +3% | 96,200 |
| 2020/04/09 | 3,335 | 3,370 | 3,280 | 3,330 | -15 | -0.4% | 67,900 |
| 2020/04/08 | 3,270 | 3,410 | 3,270 | 3,345 | +15 | +0.5% | 73,800 |
| 2020/04/07 | 3,380 | 3,390 | 3,280 | 3,330 | -5 | -0.1% | 64,200 |
| 2020/04/06 | 3,280 | 3,365 | 3,270 | 3,335 | +100 | +3.1% | 67,100 |
| 2020/04/03 | 3,240 | 3,365 | 3,215 | 3,235 | -75 | -2.3% | 118,300 |
| 2020/04/02 | 3,400 | 3,475 | 3,305 | 3,310 | -160 | -4.6% | 96,700 |
| 2020/04/01 | 3,600 | 3,610 | 3,450 | 3,470 | -180 | -4.9% | 70,900 |
| 2020/03/31 | 3,710 | 3,740 | 3,630 | 3,650 | -45 | -1.2% | 100,700 |
| 2020/03/30 | 3,635 | 3,710 | 3,575 | 3,695 | -55 | -1.5% | 116,100 |
| 2020/03/27 | 3,635 | 3,750 | 3,635 | 3,750 | +185 | +5.2% | 196,500 |
| 2020/03/26 | 3,330 | 3,595 | 3,280 | 3,565 | +235 | +7.1% | 148,700 |
| 2020/03/25 | 3,310 | 3,335 | 3,270 | 3,330 | +40 | +1.2% | 169,300 |
| 2020/03/24 | 3,375 | 3,390 | 3,225 | 3,290 | -25 | -0.8% | 109,700 |
| 2020/03/23 | 3,330 | 3,370 | 3,210 | 3,315 | -155 | -4.5% | 191,600 |
| 2020/03/19 | 3,425 | 3,510 | 3,405 | 3,470 | +120 | +3.6% | 146,500 |
| 2020/03/18 | 3,270 | 3,450 | 3,270 | 3,350 | +110 | +3.4% | 152,700 |
| 2020/03/17 | 2,941 | 3,260 | 2,915 | 3,240 | +261 | +8.8% | 141,900 |
| 2020/03/16 | 3,025 | 3,100 | 2,978 | 2,979 | -51 | -1.7% | 131,400 |
| 2020/03/13 | 3,085 | 3,085 | 2,914 | 3,030 | -105 | -3.3% | 158,600 |
1201～
1250
件表示中 / 3685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 | 501,000円 | +4.2% | -10.1% | 3.59% | 12.49倍 | 0.88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 | 268,100円 | +4.1% | +2.1% | 3.73% | 13.30倍 | 0.75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 |
| ニップン | 231,500円 | +2.9% | -3.4% | 2.85% | 7.53倍 | 0.75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 |
| プリマハム | 232,300円 | +2.6% | -14.6% | 3.44% | 14.60倍 | 0.96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 |
| ＤＭ三井糖 | 346,500円 | +5.4% | +33.0% | 3.75% | 22.37倍 | 0.96倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
