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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,915 | 4,915 | 4,825 | 4,840 | -70 | -1.4% | 95,700 |
| 2024/06/26 | 4,955 | 4,955 | 4,890 | 4,910 | -50 | -1% | 46,400 |
| 2024/06/25 | 4,900 | 4,990 | 4,900 | 4,960 | +80 | +1.6% | 60,500 |
| 2024/06/24 | 4,890 | 4,900 | 4,845 | 4,880 | +60 | +1.2% | 62,200 |
| 2024/06/21 | 4,790 | 4,895 | 4,790 | 4,820 | +85 | +1.8% | 154,700 |
| 2024/06/20 | 4,750 | 4,765 | 4,705 | 4,735 | -30 | -0.6% | 51,900 |
| 2024/06/19 | 4,755 | 4,780 | 4,745 | 4,765 | ±0 | ±0% | 33,400 |
| 2024/06/18 | 4,790 | 4,790 | 4,750 | 4,765 | ±0 | ±0% | 43,700 |
| 2024/06/17 | 4,815 | 4,815 | 4,730 | 4,765 | -55 | -1.1% | 61,100 |
| 2024/06/14 | 4,725 | 4,830 | 4,720 | 4,820 | +60 | +1.3% | 71,700 |
| 2024/06/13 | 4,860 | 4,865 | 4,755 | 4,760 | -105 | -2.2% | 53,600 |
| 2024/06/12 | 4,895 | 4,895 | 4,860 | 4,865 | -15 | -0.3% | 37,100 |
| 2024/06/11 | 4,940 | 4,975 | 4,880 | 4,880 | -60 | -1.2% | 43,000 |
| 2024/06/10 | 4,950 | 4,980 | 4,925 | 4,940 | -15 | -0.3% | 41,300 |
| 2024/06/07 | 4,940 | 4,980 | 4,940 | 4,955 | +5 | +0.1% | 33,100 |
| 2024/06/06 | 4,900 | 4,950 | 4,885 | 4,950 | +55 | +1.1% | 36,900 |
| 2024/06/05 | 4,885 | 4,915 | 4,880 | 4,895 | -20 | -0.4% | 56,500 |
| 2024/06/04 | 4,935 | 4,940 | 4,880 | 4,915 | -5 | -0.1% | 66,000 |
| 2024/06/03 | 4,900 | 4,930 | 4,875 | 4,920 | +40 | +0.8% | 59,400 |
| 2024/05/31 | 4,845 | 4,895 | 4,830 | 4,880 | +55 | +1.1% | 77,800 |
| 2024/05/30 | 4,750 | 4,830 | 4,750 | 4,825 | +40 | +0.8% | 53,400 |
| 2024/05/29 | 4,870 | 4,875 | 4,785 | 4,785 | -90 | -1.8% | 72,700 |
| 2024/05/28 | 4,940 | 4,940 | 4,870 | 4,875 | -60 | -1.2% | 42,900 |
| 2024/05/27 | 4,935 | 4,950 | 4,900 | 4,935 | +20 | +0.4% | 29,400 |
| 2024/05/24 | 4,890 | 4,920 | 4,865 | 4,915 | +10 | +0.2% | 35,800 |
| 2024/05/23 | 4,855 | 4,905 | 4,845 | 4,905 | +50 | +1% | 41,400 |
| 2024/05/22 | 4,905 | 4,950 | 4,850 | 4,855 | -50 | -1% | 48,600 |
| 2024/05/21 | 4,905 | 4,940 | 4,890 | 4,905 | +35 | +0.7% | 50,200 |
| 2024/05/20 | 4,840 | 4,880 | 4,840 | 4,870 | +35 | +0.7% | 45,800 |
| 2024/05/17 | 4,850 | 4,870 | 4,825 | 4,835 | -20 | -0.4% | 47,700 |
| 2024/05/16 | 4,860 | 4,880 | 4,830 | 4,855 | ±0 | ±0% | 57,300 |
| 2024/05/15 | 4,930 | 4,930 | 4,850 | 4,855 | -65 | -1.3% | 57,800 |
| 2024/05/14 | 4,970 | 4,970 | 4,880 | 4,920 | -30 | -0.6% | 83,200 |
| 2024/05/13 | 4,920 | 5,000 | 4,900 | 4,950 | -120 | -2.4% | 118,000 |
| 2024/05/10 | 5,060 | 5,100 | 5,030 | 5,070 | +10 | +0.2% | 78,200 |
| 2024/05/09 | 5,010 | 5,060 | 4,990 | 5,060 | +50 | +1% | 59,900 |
| 2024/05/08 | 5,020 | 5,050 | 4,995 | 5,010 | ±0 | ±0% | 41,800 |
| 2024/05/07 | 5,040 | 5,070 | 4,995 | 5,010 | -30 | -0.6% | 55,000 |
| 2024/05/02 | 5,030 | 5,050 | 5,020 | 5,040 | ±0 | ±0% | 40,400 |
| 2024/05/01 | 5,040 | 5,060 | 5,030 | 5,040 | -20 | -0.4% | 33,800 |
| 2024/04/30 | 5,060 | 5,070 | 5,010 | 5,060 | +10 | +0.2% | 50,800 |
| 2024/04/26 | 5,010 | 5,070 | 4,970 | 5,050 | +20 | +0.4% | 65,200 |
| 2024/04/25 | 5,050 | 5,070 | 5,020 | 5,030 | -20 | -0.4% | 47,400 |
| 2024/04/24 | 5,070 | 5,070 | 5,040 | 5,050 | -10 | -0.2% | 48,000 |
| 2024/04/23 | 5,060 | 5,080 | 5,030 | 5,060 | -10 | -0.2% | 36,800 |
| 2024/04/22 | 5,020 | 5,090 | 5,020 | 5,070 | +105 | +2.1% | 62,200 |
| 2024/04/19 | 5,000 | 5,030 | 4,935 | 4,965 | -45 | -0.9% | 102,400 |
| 2024/04/18 | 4,980 | 5,030 | 4,980 | 5,010 | +30 | +0.6% | 49,900 |
| 2024/04/17 | 5,010 | 5,030 | 4,950 | 4,980 | -30 | -0.6% | 68,000 |
| 2024/04/16 | 5,060 | 5,100 | 4,985 | 5,010 | -90 | -1.8% | 64,700 |
101～
150
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
