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 |
|---|---|---|---|---|---|---|---|
| 2024/11/01 | 5,180 | 5,200 | 5,100 | 5,110 | -90 | -1.7% | 66,400 |
| 2024/10/31 | 5,210 | 5,220 | 5,170 | 5,200 | +10 | +0.2% | 51,200 |
| 2024/10/30 | 5,180 | 5,220 | 5,160 | 5,190 | +10 | +0.2% | 98,200 |
| 2024/10/29 | 5,150 | 5,240 | 5,140 | 5,180 | +20 | +0.4% | 61,700 |
| 2024/10/28 | 5,150 | 5,190 | 5,120 | 5,160 | +10 | +0.2% | 36,300 |
| 2024/10/25 | 5,180 | 5,190 | 5,120 | 5,150 | -20 | -0.4% | 32,100 |
| 2024/10/24 | 5,170 | 5,210 | 5,140 | 5,170 | -20 | -0.4% | 45,200 |
| 2024/10/23 | 5,240 | 5,270 | 5,190 | 5,190 | -30 | -0.6% | 44,000 |
| 2024/10/22 | 5,250 | 5,260 | 5,190 | 5,220 | -30 | -0.6% | 48,600 |
| 2024/10/21 | 5,280 | 5,300 | 5,240 | 5,250 | -30 | -0.6% | 26,600 |
| 2024/10/18 | 5,350 | 5,350 | 5,280 | 5,280 | -50 | -0.9% | 39,300 |
| 2024/10/17 | 5,340 | 5,390 | 5,330 | 5,330 | -20 | -0.4% | 36,400 |
| 2024/10/16 | 5,320 | 5,440 | 5,310 | 5,350 | +10 | +0.2% | 56,800 |
| 2024/10/15 | 5,380 | 5,380 | 5,320 | 5,340 | ±0 | ±0% | 46,500 |
| 2024/10/11 | 5,340 | 5,360 | 5,320 | 5,340 | -20 | -0.4% | 53,700 |
| 2024/10/10 | 5,410 | 5,410 | 5,340 | 5,360 | -30 | -0.6% | 41,200 |
| 2024/10/09 | 5,410 | 5,440 | 5,370 | 5,390 | ±0 | ±0% | 54,600 |
| 2024/10/08 | 5,340 | 5,420 | 5,330 | 5,390 | +60 | +1.1% | 95,100 |
| 2024/10/07 | 5,330 | 5,350 | 5,290 | 5,330 | +40 | +0.8% | 43,200 |
| 2024/10/04 | 5,270 | 5,330 | 5,270 | 5,290 | +10 | +0.2% | 41,300 |
| 2024/10/03 | 5,330 | 5,330 | 5,220 | 5,280 | +30 | +0.6% | 47,000 |
| 2024/10/02 | 5,270 | 5,330 | 5,230 | 5,250 | -30 | -0.6% | 51,800 |
| 2024/10/01 | 5,300 | 5,340 | 5,260 | 5,280 | +10 | +0.2% | 39,900 |
| 2024/09/30 | 5,200 | 5,300 | 5,200 | 5,270 | -80 | -1.5% | 90,000 |
| 2024/09/27 | 5,300 | 5,350 | 5,300 | 5,350 | -40 | -0.7% | 71,400 |
| 2024/09/26 | 5,350 | 5,390 | 5,320 | 5,390 | +60 | +1.1% | 111,200 |
| 2024/09/25 | 5,360 | 5,370 | 5,280 | 5,330 | -80 | -1.5% | 74,100 |
| 2024/09/24 | 5,480 | 5,480 | 5,380 | 5,410 | -30 | -0.6% | 78,100 |
| 2024/09/20 | 5,450 | 5,500 | 5,430 | 5,440 | ±0 | ±0% | 96,700 |
| 2024/09/19 | 5,470 | 5,520 | 5,440 | 5,440 | +100 | +1.9% | 121,000 |
| 2024/09/18 | 5,380 | 5,410 | 5,320 | 5,340 | -30 | -0.6% | 68,300 |
| 2024/09/17 | 5,230 | 5,420 | 5,230 | 5,370 | +200 | +3.9% | 141,600 |
| 2024/09/13 | 5,220 | 5,230 | 5,170 | 5,170 | -20 | -0.4% | 66,300 |
| 2024/09/12 | 5,200 | 5,240 | 5,170 | 5,190 | +50 | +1% | 65,600 |
| 2024/09/11 | 5,290 | 5,300 | 5,110 | 5,140 | -160 | -3% | 78,500 |
| 2024/09/10 | 5,220 | 5,320 | 5,180 | 5,300 | +60 | +1.1% | 97,500 |
| 2024/09/09 | 5,190 | 5,250 | 5,170 | 5,240 | ±0 | ±0% | 74,300 |
| 2024/09/06 | 5,310 | 5,350 | 5,230 | 5,240 | -30 | -0.6% | 50,700 |
| 2024/09/05 | 5,290 | 5,350 | 5,260 | 5,270 | -20 | -0.4% | 88,300 |
| 2024/09/04 | 5,220 | 5,310 | 5,200 | 5,290 | -10 | -0.2% | 101,100 |
| 2024/09/03 | 5,180 | 5,300 | 5,180 | 5,300 | +130 | +2.5% | 71,000 |
| 2024/09/02 | 5,170 | 5,200 | 5,130 | 5,170 | ±0 | ±0% | 62,800 |
| 2024/08/30 | 5,130 | 5,200 | 5,120 | 5,170 | +70 | +1.4% | 97,700 |
| 2024/08/29 | 5,090 | 5,100 | 5,050 | 5,100 | +40 | +0.8% | 61,800 |
| 2024/08/28 | 5,100 | 5,100 | 5,000 | 5,060 | -50 | -1% | 50,000 |
| 2024/08/27 | 5,010 | 5,110 | 5,010 | 5,110 | +100 | +2% | 63,700 |
| 2024/08/26 | 5,020 | 5,070 | 4,980 | 5,010 | +10 | +0.2% | 84,800 |
| 2024/08/23 | 5,000 | 5,030 | 4,990 | 5,000 | +5 | +0.1% | 60,100 |
| 2024/08/22 | 5,010 | 5,010 | 4,950 | 4,995 | -25 | -0.5% | 48,300 |
| 2024/08/21 | 5,000 | 5,060 | 4,995 | 5,020 | -10 | -0.2% | 93,700 |
101～
150
件表示中 / 3672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 | 470,500円 | +4.2% | -10.1% | 3.83% | 11.73倍 | 0.83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 | 255,700円 | +4.1% | +2.1% | 3.91% | 12.68倍 | 0.72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 | 215,700円 | +2.9% | -3.4% | 3.06% | 7.02倍 | 0.70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 | 219,500円 | +2.6% | -14.6% | 3.64% | 13.79倍 | 0.91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 |
| ＤＭ三井糖 | 330,000円 | +5.4% | +33.0% | 3.94% | 21.30倍 | 0.91倍 |
|
製糖国内最大手。１９年度以降営業外の薬ロイヤルティ大幅減。大日本明治と２１年４月経営統合 |
市場注目の銘柄
チャート関連のコラム
