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 |
|---|---|---|---|---|---|---|---|
| 2025/02/05 | 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 |
| 2025/01/14 | 4,940 | 4,960 | 4,865 | 4,885 | -55 | -1.1% | 78,900 |
| 2025/01/10 | 4,965 | 4,975 | 4,910 | 4,940 | -50 | -1% | 85,500 |
| 2025/01/09 | 5,010 | 5,010 | 4,965 | 4,990 | -20 | -0.4% | 68,600 |
| 2025/01/08 | 5,040 | 5,050 | 4,990 | 5,010 | -30 | -0.6% | 69,800 |
| 2025/01/07 | 5,140 | 5,140 | 5,040 | 5,040 | -80 | -1.6% | 72,500 |
| 2025/01/06 | 5,210 | 5,210 | 5,110 | 5,120 | -50 | -1% | 68,300 |
| 2024/12/30 | 5,190 | 5,200 | 5,160 | 5,170 | -10 | -0.2% | 39,400 |
| 2024/12/27 | 5,160 | 5,190 | 5,150 | 5,180 | +20 | +0.4% | 56,800 |
| 2024/12/26 | 5,100 | 5,160 | 5,100 | 5,160 | +40 | +0.8% | 46,700 |
| 2024/12/25 | 5,160 | 5,160 | 5,100 | 5,120 | -20 | -0.4% | 37,800 |
| 2024/12/24 | 5,160 | 5,170 | 5,110 | 5,140 | +10 | +0.2% | 43,100 |
| 2024/12/23 | 5,130 | 5,160 | 5,110 | 5,130 | +30 | +0.6% | 44,700 |
| 2024/12/20 | 5,130 | 5,130 | 5,090 | 5,100 | -20 | -0.4% | 50,800 |
| 2024/12/19 | 5,110 | 5,180 | 5,110 | 5,120 | ±0 | ±0% | 64,600 |
| 2024/12/18 | 5,140 | 5,170 | 5,110 | 5,120 | -30 | -0.6% | 54,700 |
| 2024/12/17 | 5,130 | 5,210 | 5,130 | 5,150 | +20 | +0.4% | 52,300 |
| 2024/12/16 | 5,120 | 5,140 | 5,090 | 5,130 | +10 | +0.2% | 58,500 |
| 2024/12/13 | 5,020 | 5,160 | 5,020 | 5,120 | +70 | +1.4% | 222,800 |
| 2024/12/12 | 5,050 | 5,110 | 5,040 | 5,050 | +20 | +0.4% | 146,100 |
| 2024/12/11 | 4,980 | 5,040 | 4,980 | 5,030 | +55 | +1.1% | 125,700 |
| 2024/12/10 | 5,040 | 5,040 | 4,970 | 4,975 | -15 | -0.3% | 71,000 |
| 2024/12/09 | 4,980 | 5,030 | 4,955 | 4,990 | +10 | +0.2% | 76,500 |
| 2024/12/06 | 5,000 | 5,050 | 4,980 | 4,980 | -60 | -1.2% | 80,300 |
| 2024/12/05 | 5,050 | 5,050 | 5,010 | 5,040 | -10 | -0.2% | 55,600 |
| 2024/12/04 | 5,070 | 5,090 | 5,030 | 5,050 | -40 | -0.8% | 52,200 |
| 2024/12/03 | 5,050 | 5,120 | 5,040 | 5,090 | +60 | +1.2% | 50,500 |
| 2024/12/02 | 5,060 | 5,080 | 5,030 | 5,030 | -10 | -0.2% | 44,800 |
| 2024/11/29 | 5,050 | 5,080 | 5,020 | 5,040 | -20 | -0.4% | 35,200 |
| 2024/11/28 | 4,970 | 5,060 | 4,970 | 5,060 | +90 | +1.8% | 44,000 |
| 2024/11/27 | 5,020 | 5,040 | 4,935 | 4,970 | -60 | -1.2% | 74,400 |
| 2024/11/26 | 5,010 | 5,050 | 4,985 | 5,030 | +30 | +0.6% | 63,300 |
| 2024/11/25 | 5,080 | 5,090 | 5,000 | 5,000 | -60 | -1.2% | 110,000 |
| 2024/11/22 | 5,110 | 5,140 | 5,060 | 5,060 | -60 | -1.2% | 57,000 |
| 2024/11/21 | 5,140 | 5,170 | 5,100 | 5,120 | ±0 | ±0% | 46,700 |
101～
150
件表示中 / 3734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 | 497,000円 | +3.6% | +7.8% | 3.62% | 5.78倍 | 0.85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 | 277,200円 | +3.9% | +1.7% | 3.61% | 5.83倍 | 0.71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 | 211,600円 | +3.2% | +0.4% | 3.12% | 8.41倍 | 0.71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 | 228,500円 | +4.7% | +23.8% | 3.50% | 14.36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 |
| ライフドリンク | 197,900円 | +16.8% | +35.8% | 0.71% | 23.25倍 | 7.27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
