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 |
|---|---|---|---|---|---|---|---|
| 2019/02/28 | 3,440 | 3,480 | 3,415 | 3,455 | +25 | +0.7% | 66,300 |
| 2019/02/27 | 3,415 | 3,450 | 3,415 | 3,430 | +15 | +0.4% | 74,900 |
| 2019/02/26 | 3,425 | 3,440 | 3,400 | 3,415 | -30 | -0.9% | 49,300 |
| 2019/02/25 | 3,445 | 3,445 | 3,405 | 3,445 | +25 | +0.7% | 42,800 |
| 2019/02/22 | 3,400 | 3,435 | 3,385 | 3,420 | -5 | -0.1% | 71,300 |
| 2019/02/21 | 3,400 | 3,430 | 3,370 | 3,425 | +25 | +0.7% | 45,900 |
| 2019/02/20 | 3,425 | 3,430 | 3,375 | 3,400 | -10 | -0.3% | 61,800 |
| 2019/02/19 | 3,410 | 3,440 | 3,395 | 3,410 | -10 | -0.3% | 41,600 |
| 2019/02/18 | 3,405 | 3,430 | 3,360 | 3,420 | +35 | +1% | 52,500 |
| 2019/02/15 | 3,320 | 3,405 | 3,320 | 3,385 | +15 | +0.4% | 57,200 |
| 2019/02/14 | 3,365 | 3,370 | 3,290 | 3,370 | -30 | -0.9% | 90,800 |
| 2019/02/13 | 3,400 | 3,415 | 3,360 | 3,400 | ±0 | ±0% | 117,900 |
| 2019/02/12 | 3,260 | 3,415 | 3,260 | 3,400 | +210 | +6.6% | 193,200 |
| 2019/02/08 | 3,180 | 3,210 | 3,155 | 3,190 | +10 | +0.3% | 76,300 |
| 2019/02/07 | 3,175 | 3,235 | 3,165 | 3,180 | +60 | +1.9% | 127,900 |
| 2019/02/06 | 3,160 | 3,165 | 3,120 | 3,120 | -60 | -1.9% | 69,100 |
| 2019/02/05 | 3,175 | 3,200 | 3,170 | 3,180 | -5 | -0.2% | 47,500 |
| 2019/02/04 | 3,140 | 3,185 | 3,135 | 3,185 | +60 | +1.9% | 45,100 |
| 2019/02/01 | 3,130 | 3,150 | 3,105 | 3,125 | +10 | +0.3% | 76,200 |
| 2019/01/31 | 3,120 | 3,145 | 3,070 | 3,115 | -5 | -0.2% | 98,800 |
| 2019/01/30 | 3,180 | 3,185 | 3,120 | 3,120 | -80 | -2.5% | 118,900 |
| 2019/01/29 | 3,195 | 3,225 | 3,180 | 3,200 | +5 | +0.2% | 44,600 |
| 2019/01/28 | 3,210 | 3,245 | 3,190 | 3,195 | -10 | -0.3% | 43,500 |
| 2019/01/25 | 3,225 | 3,250 | 3,190 | 3,205 | -20 | -0.6% | 55,000 |
| 2019/01/24 | 3,175 | 3,250 | 3,150 | 3,225 | +55 | +1.7% | 57,100 |
| 2019/01/23 | 3,180 | 3,185 | 3,140 | 3,170 | -60 | -1.9% | 57,800 |
| 2019/01/22 | 3,255 | 3,255 | 3,220 | 3,230 | -10 | -0.3% | 37,500 |
| 2019/01/21 | 3,255 | 3,275 | 3,240 | 3,240 | +15 | +0.5% | 44,700 |
| 2019/01/18 | 3,200 | 3,230 | 3,195 | 3,225 | +40 | +1.3% | 55,200 |
| 2019/01/17 | 3,165 | 3,195 | 3,135 | 3,185 | +20 | +0.6% | 51,300 |
| 2019/01/16 | 3,140 | 3,185 | 3,125 | 3,165 | +15 | +0.5% | 50,400 |
| 2019/01/15 | 3,130 | 3,165 | 3,120 | 3,150 | -35 | -1.1% | 58,100 |
| 2019/01/11 | 3,275 | 3,275 | 3,180 | 3,185 | -75 | -2.3% | 76,200 |
| 2019/01/10 | 3,250 | 3,280 | 3,225 | 3,260 | -30 | -0.9% | 45,000 |
| 2019/01/09 | 3,285 | 3,310 | 3,255 | 3,290 | +10 | +0.3% | 84,700 |
| 2019/01/08 | 3,390 | 3,390 | 3,280 | 3,280 | -55 | -1.6% | 111,800 |
| 2019/01/07 | 3,285 | 3,355 | 3,270 | 3,335 | +130 | +4.1% | 129,000 |
| 2019/01/04 | 3,105 | 3,220 | 3,095 | 3,205 | +70 | +2.2% | 140,700 |
| 2018/12/28 | 3,110 | 3,160 | 3,085 | 3,135 | +20 | +0.6% | 67,800 |
| 2018/12/27 | 3,025 | 3,120 | 3,025 | 3,115 | +177 | +6% | 107,500 |
| 2018/12/26 | 2,908 | 2,996 | 2,899 | 2,938 | +40 | +1.4% | 58,500 |
| 2018/12/25 | 2,982 | 2,982 | 2,878 | 2,898 | -147 | -4.8% | 96,500 |
| 2018/12/21 | 3,110 | 3,120 | 3,045 | 3,045 | -85 | -2.7% | 158,000 |
| 2018/12/20 | 3,145 | 3,180 | 3,115 | 3,130 | -50 | -1.6% | 75,000 |
| 2018/12/19 | 3,185 | 3,190 | 3,120 | 3,180 | -15 | -0.5% | 123,200 |
| 2018/12/18 | 3,250 | 3,250 | 3,180 | 3,195 | -90 | -2.7% | 100,200 |
| 2018/12/17 | 3,330 | 3,340 | 3,270 | 3,285 | -45 | -1.4% | 63,200 |
| 2018/12/14 | 3,400 | 3,400 | 3,320 | 3,330 | -80 | -2.3% | 88,400 |
| 2018/12/13 | 3,425 | 3,445 | 3,395 | 3,410 | ±0 | ±0% | 88,100 |
| 2018/12/12 | 3,340 | 3,410 | 3,340 | 3,410 | +90 | +2.7% | 76,000 |
1401～
1450
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
