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 |
|---|---|---|---|---|---|---|---|
| 2025/03/28 | 4,950 | 4,970 | 4,915 | 4,935 | -125 | -2.5% | 141,400 |
| 2025/03/27 | 5,020 | 5,060 | 4,995 | 5,060 | +60 | +1.2% | 202,400 |
| 2025/03/26 | 4,980 | 5,040 | 4,955 | 5,000 | +20 | +0.4% | 155,100 |
| 2025/03/25 | 4,960 | 4,995 | 4,945 | 4,980 | +25 | +0.5% | 97,800 |
| 2025/03/24 | 4,955 | 4,965 | 4,910 | 4,955 | -35 | -0.7% | 155,700 |
| 2025/03/21 | 4,980 | 5,020 | 4,970 | 4,990 | -10 | -0.2% | 78,300 |
| 2025/03/19 | 4,945 | 5,010 | 4,945 | 5,000 | +60 | +1.2% | 57,300 |
| 2025/03/18 | 4,910 | 4,975 | 4,905 | 4,940 | +55 | +1.1% | 71,100 |
| 2025/03/17 | 4,900 | 4,900 | 4,865 | 4,885 | +45 | +0.9% | 81,900 |
| 2025/03/14 | 4,850 | 4,865 | 4,840 | 4,840 | -10 | -0.2% | 69,500 |
| 2025/03/13 | 4,850 | 4,875 | 4,830 | 4,850 | -25 | -0.5% | 71,200 |
| 2025/03/12 | 4,785 | 4,875 | 4,785 | 4,875 | +65 | +1.4% | 106,400 |
| 2025/03/11 | 4,800 | 4,810 | 4,775 | 4,810 | -15 | -0.3% | 98,300 |
| 2025/03/10 | 4,825 | 4,835 | 4,795 | 4,825 | +10 | +0.2% | 121,800 |
| 2025/03/07 | 4,830 | 4,840 | 4,795 | 4,815 | -20 | -0.4% | 95,000 |
| 2025/03/06 | 4,860 | 4,860 | 4,825 | 4,835 | +5 | +0.1% | 60,800 |
| 2025/03/05 | 4,825 | 4,845 | 4,820 | 4,830 | +10 | +0.2% | 46,700 |
| 2025/03/04 | 4,850 | 4,865 | 4,815 | 4,820 | -20 | -0.4% | 62,900 |
| 2025/03/03 | 4,820 | 4,840 | 4,815 | 4,840 | +45 | +0.9% | 52,500 |
| 2025/02/28 | 4,805 | 4,830 | 4,785 | 4,795 | -5 | -0.1% | 85,100 |
| 2025/02/27 | 4,750 | 4,800 | 4,745 | 4,800 | +70 | +1.5% | 85,700 |
| 2025/02/26 | 4,765 | 4,765 | 4,700 | 4,730 | -20 | -0.4% | 87,900 |
| 2025/02/25 | 4,755 | 4,755 | 4,725 | 4,750 | +15 | +0.3% | 76,400 |
| 2025/02/21 | 4,755 | 4,760 | 4,725 | 4,735 | -20 | -0.4% | 87,500 |
| 2025/02/20 | 4,800 | 4,810 | 4,740 | 4,755 | -55 | -1.1% | 112,400 |
| 2025/02/19 | 4,835 | 4,850 | 4,805 | 4,810 | -25 | -0.5% | 84,600 |
| 2025/02/18 | 4,820 | 4,840 | 4,795 | 4,835 | +15 | +0.3% | 70,600 |
| 2025/02/17 | 4,855 | 4,855 | 4,815 | 4,820 | -40 | -0.8% | 81,000 |
| 2025/02/14 | 4,860 | 4,870 | 4,835 | 4,860 | -35 | -0.7% | 62,500 |
| 2025/02/13 | 4,835 | 4,935 | 4,820 | 4,895 | +70 | +1.5% | 86,200 |
| 2025/02/12 | 4,985 | 4,985 | 4,770 | 4,825 | -100 | -2% | 165,200 |
| 2025/02/10 | 4,960 | 4,995 | 4,925 | 4,925 | -5 | -0.1% | 111,100 |
| 2025/02/07 | 4,950 | 4,980 | 4,905 | 4,930 | -15 | -0.3% | 78,700 |
| 2025/02/06 | 4,865 | 4,960 | 4,865 | 4,945 | +95 | +2% | 73,400 |
| 2025/02/05 | 4,865 | 4,885 | 4,840 | 4,850 | -15 | -0.3% | 84,400 |
| 2025/02/04 | 4,935 | 4,960 | 4,865 | 4,865 | -65 | -1.3% | 76,700 |
| 2025/02/03 | 4,970 | 4,985 | 4,915 | 4,930 | -55 | -1.1% | 95,500 |
| 2025/01/31 | 4,980 | 4,995 | 4,960 | 4,985 | +10 | +0.2% | 70,300 |
| 2025/01/30 | 4,955 | 4,980 | 4,935 | 4,975 | +15 | +0.3% | 64,300 |
| 2025/01/29 | 5,020 | 5,020 | 4,960 | 4,960 | -30 | -0.6% | 65,800 |
| 2025/01/28 | 4,980 | 5,010 | 4,980 | 4,990 | +10 | +0.2% | 81,400 |
| 2025/01/27 | 4,935 | 4,990 | 4,930 | 4,980 | +100 | +2% | 98,700 |
| 2025/01/24 | 4,910 | 4,940 | 4,880 | 4,880 | +5 | +0.1% | 69,700 |
| 2025/01/23 | 4,880 | 4,895 | 4,860 | 4,875 | -15 | -0.3% | 111,800 |
| 2025/01/22 | 4,825 | 4,915 | 4,825 | 4,890 | +105 | +2.2% | 243,800 |
| 2025/01/21 | 4,845 | 4,845 | 4,785 | 4,785 | -25 | -0.5% | 171,600 |
| 2025/01/20 | 4,785 | 4,810 | 4,770 | 4,810 | +25 | +0.5% | 115,200 |
| 2025/01/17 | 4,845 | 4,850 | 4,760 | 4,785 | -50 | -1% | 105,600 |
| 2025/01/16 | 4,855 | 4,875 | 4,820 | 4,835 | -30 | -0.6% | 72,900 |
| 2025/01/15 | 4,870 | 4,905 | 4,845 | 4,865 | -20 | -0.4% | 89,800 |
101～
150
件表示中 / 3768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 | 515,000円 | +3.6% | +7.8% | 3.50% | 5.94倍 | 0.87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 |
| アリアケ | 596,000円 | +2.6% | +7.5% | 2.18% | 21.82倍 | 1.49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 | 228,600円 | +3.2% | +0.4% | 2.89% | 9.53倍 | 0.79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 | 280,400円 | +16.8% | +35.8% | 0.50% | 32.96倍 | 10.31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 |
| プリマハム | 236,600円 | +4.7% | +23.8% | 3.38% | 14.87倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
