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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 3,210 | 3,220 | 3,170 | 3,190 | -10 | -0.3% | 36,900 |
| 2019/05/17 | 3,225 | 3,225 | 3,170 | 3,200 | -5 | -0.2% | 62,400 |
| 2019/05/16 | 3,170 | 3,210 | 3,165 | 3,205 | +35 | +1.1% | 52,900 |
| 2019/05/15 | 3,140 | 3,205 | 3,140 | 3,170 | +25 | +0.8% | 61,500 |
| 2019/05/14 | 3,030 | 3,150 | 3,030 | 3,145 | +10 | +0.3% | 59,200 |
| 2019/05/13 | 3,060 | 3,150 | 3,020 | 3,135 | +65 | +2.1% | 99,400 |
| 2019/05/10 | 3,105 | 3,125 | 3,070 | 3,070 | -20 | -0.6% | 85,600 |
| 2019/05/09 | 3,135 | 3,150 | 3,075 | 3,090 | -45 | -1.4% | 83,400 |
| 2019/05/08 | 3,140 | 3,170 | 3,120 | 3,135 | -40 | -1.3% | 67,800 |
| 2019/05/07 | 3,145 | 3,195 | 3,120 | 3,175 | ±0 | ±0% | 97,400 |
| 2019/04/26 | 3,120 | 3,185 | 3,120 | 3,175 | +50 | +1.6% | 67,600 |
| 2019/04/25 | 3,110 | 3,135 | 3,075 | 3,125 | +5 | +0.2% | 146,500 |
| 2019/04/24 | 3,105 | 3,150 | 3,100 | 3,120 | +20 | +0.6% | 97,400 |
| 2019/04/23 | 3,225 | 3,235 | 3,070 | 3,100 | -95 | -3% | 309,000 |
| 2019/04/22 | 3,195 | 3,210 | 3,180 | 3,195 | ±0 | ±0% | 33,400 |
| 2019/04/19 | 3,180 | 3,200 | 3,170 | 3,195 | +20 | +0.6% | 23,000 |
| 2019/04/18 | 3,235 | 3,235 | 3,165 | 3,175 | -60 | -1.9% | 47,700 |
| 2019/04/17 | 3,245 | 3,250 | 3,220 | 3,235 | -40 | -1.2% | 42,600 |
| 2019/04/16 | 3,285 | 3,300 | 3,255 | 3,275 | -10 | -0.3% | 43,900 |
| 2019/04/15 | 3,290 | 3,300 | 3,240 | 3,285 | +15 | +0.5% | 66,200 |
| 2019/04/12 | 3,265 | 3,275 | 3,230 | 3,270 | +20 | +0.6% | 45,200 |
| 2019/04/11 | 3,265 | 3,270 | 3,235 | 3,250 | -15 | -0.5% | 36,300 |
| 2019/04/10 | 3,225 | 3,270 | 3,215 | 3,265 | +5 | +0.2% | 45,500 |
| 2019/04/09 | 3,290 | 3,290 | 3,250 | 3,260 | -30 | -0.9% | 42,700 |
| 2019/04/08 | 3,290 | 3,300 | 3,280 | 3,290 | ±0 | ±0% | 19,600 |
| 2019/04/05 | 3,285 | 3,295 | 3,265 | 3,290 | +25 | +0.8% | 37,100 |
| 2019/04/04 | 3,290 | 3,290 | 3,260 | 3,265 | -25 | -0.8% | 36,400 |
| 2019/04/03 | 3,280 | 3,300 | 3,255 | 3,290 | +10 | +0.3% | 64,700 |
| 2019/04/02 | 3,350 | 3,350 | 3,280 | 3,280 | -50 | -1.5% | 46,800 |
| 2019/04/01 | 3,310 | 3,340 | 3,280 | 3,330 | +60 | +1.8% | 84,100 |
| 2019/03/29 | 3,310 | 3,315 | 3,260 | 3,270 | -10 | -0.3% | 60,200 |
| 2019/03/28 | 3,330 | 3,330 | 3,250 | 3,280 | -60 | -1.8% | 109,600 |
| 2019/03/27 | 3,380 | 3,385 | 3,325 | 3,340 | -75 | -2.2% | 86,600 |
| 2019/03/26 | 3,395 | 3,440 | 3,390 | 3,415 | +70 | +2.1% | 163,800 |
| 2019/03/25 | 3,410 | 3,410 | 3,325 | 3,345 | -95 | -2.8% | 90,800 |
| 2019/03/22 | 3,410 | 3,450 | 3,390 | 3,440 | +30 | +0.9% | 83,700 |
| 2019/03/20 | 3,360 | 3,410 | 3,355 | 3,410 | +55 | +1.6% | 81,900 |
| 2019/03/19 | 3,365 | 3,370 | 3,335 | 3,355 | -40 | -1.2% | 64,000 |
| 2019/03/18 | 3,360 | 3,405 | 3,340 | 3,395 | +45 | +1.3% | 89,600 |
| 2019/03/15 | 3,325 | 3,370 | 3,320 | 3,350 | +35 | +1.1% | 66,200 |
| 2019/03/14 | 3,380 | 3,385 | 3,275 | 3,315 | -65 | -1.9% | 141,200 |
| 2019/03/13 | 3,385 | 3,395 | 3,375 | 3,380 | -10 | -0.3% | 74,700 |
| 2019/03/12 | 3,385 | 3,425 | 3,375 | 3,390 | +5 | +0.1% | 109,100 |
| 2019/03/11 | 3,410 | 3,430 | 3,380 | 3,385 | -5 | -0.1% | 62,800 |
| 2019/03/08 | 3,335 | 3,425 | 3,325 | 3,390 | +25 | +0.7% | 115,400 |
| 2019/03/07 | 3,415 | 3,420 | 3,365 | 3,365 | -80 | -2.3% | 142,800 |
| 2019/03/06 | 3,420 | 3,455 | 3,420 | 3,445 | -5 | -0.1% | 46,300 |
| 2019/03/05 | 3,430 | 3,465 | 3,430 | 3,450 | -15 | -0.4% | 50,600 |
| 2019/03/04 | 3,465 | 3,485 | 3,440 | 3,465 | +5 | +0.1% | 44,500 |
| 2019/03/01 | 3,455 | 3,500 | 3,455 | 3,460 | +5 | +0.1% | 66,900 |
1351～
1400
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
