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 |
|---|---|---|---|---|---|---|---|
| 2018/12/10 | 3,380 | 3,400 | 3,350 | 3,375 | -45 | -1.3% | 56,400 |
| 2018/12/07 | 3,420 | 3,435 | 3,355 | 3,420 | +15 | +0.4% | 97,300 |
| 2018/12/06 | 3,400 | 3,405 | 3,370 | 3,405 | -35 | -1% | 67,500 |
| 2018/12/05 | 3,380 | 3,440 | 3,335 | 3,440 | +40 | +1.2% | 93,700 |
| 2018/12/04 | 3,450 | 3,470 | 3,400 | 3,400 | -90 | -2.6% | 120,200 |
| 2018/12/03 | 3,555 | 3,560 | 3,480 | 3,490 | -30 | -0.9% | 113,700 |
| 2018/11/30 | 3,535 | 3,545 | 3,460 | 3,520 | ±0 | ±0% | 235,600 |
| 2018/11/29 | 3,585 | 3,650 | 3,510 | 3,520 | -65 | -1.8% | 220,800 |
| 2018/11/28 | 3,600 | 3,635 | 3,570 | 3,585 | +40 | +1.1% | 173,900 |
| 2018/11/27 | 3,565 | 3,590 | 3,530 | 3,545 | ±0 | ±0% | 63,600 |
| 2018/11/26 | 3,580 | 3,590 | 3,535 | 3,545 | -40 | -1.1% | 54,700 |
| 2018/11/22 | 3,535 | 3,585 | 3,515 | 3,585 | +50 | +1.4% | 54,000 |
| 2018/11/21 | 3,515 | 3,555 | 3,470 | 3,535 | -30 | -0.8% | 55,600 |
| 2018/11/20 | 3,515 | 3,570 | 3,515 | 3,565 | +50 | +1.4% | 56,300 |
| 2018/11/19 | 3,495 | 3,520 | 3,490 | 3,515 | +30 | +0.9% | 51,700 |
| 2018/11/16 | 3,490 | 3,515 | 3,445 | 3,485 | +5 | +0.1% | 52,500 |
| 2018/11/15 | 3,405 | 3,500 | 3,390 | 3,480 | +45 | +1.3% | 71,500 |
| 2018/11/14 | 3,420 | 3,465 | 3,415 | 3,435 | +20 | +0.6% | 66,200 |
| 2018/11/13 | 3,425 | 3,450 | 3,385 | 3,415 | -85 | -2.4% | 106,100 |
| 2018/11/12 | 3,570 | 3,595 | 3,465 | 3,500 | -105 | -2.9% | 146,600 |
| 2018/11/09 | 3,460 | 3,615 | 3,460 | 3,605 | +105 | +3% | 224,300 |
| 2018/11/08 | 3,455 | 3,525 | 3,385 | 3,500 | +245 | +7.5% | 322,700 |
| 2018/11/07 | 3,355 | 3,355 | 3,220 | 3,255 | -170 | -5% | 214,500 |
| 2018/11/06 | 3,430 | 3,440 | 3,390 | 3,425 | -15 | -0.4% | 105,900 |
| 2018/11/05 | 3,450 | 3,450 | 3,400 | 3,440 | -25 | -0.7% | 70,100 |
| 2018/11/02 | 3,470 | 3,470 | 3,415 | 3,465 | +15 | +0.4% | 99,800 |
| 2018/11/01 | 3,395 | 3,470 | 3,390 | 3,450 | +65 | +1.9% | 108,400 |
| 2018/10/31 | 3,320 | 3,385 | 3,275 | 3,385 | +100 | +3% | 91,000 |
| 2018/10/30 | 3,275 | 3,345 | 3,265 | 3,285 | ±0 | ±0% | 277,700 |
| 2018/10/29 | 3,375 | 3,400 | 3,280 | 3,285 | -95 | -2.8% | 116,000 |
| 2018/10/26 | 3,385 | 3,420 | 3,330 | 3,380 | +15 | +0.4% | 171,100 |
| 2018/10/25 | 3,310 | 3,425 | 3,310 | 3,365 | -10 | -0.3% | 167,000 |
| 2018/10/24 | 3,365 | 3,390 | 3,295 | 3,375 | -10 | -0.3% | 111,400 |
| 2018/10/23 | 3,410 | 3,440 | 3,385 | 3,385 | -50 | -1.5% | 122,600 |
| 2018/10/22 | 3,390 | 3,445 | 3,385 | 3,435 | +50 | +1.5% | 100,900 |
| 2018/10/19 | 3,400 | 3,435 | 3,365 | 3,385 | -40 | -1.2% | 103,400 |
| 2018/10/18 | 3,410 | 3,445 | 3,380 | 3,425 | +25 | +0.7% | 128,500 |
| 2018/10/17 | 3,375 | 3,415 | 3,365 | 3,400 | +65 | +1.9% | 162,100 |
| 2018/10/16 | 3,265 | 3,350 | 3,265 | 3,335 | +100 | +3.1% | 122,300 |
| 2018/10/15 | 3,250 | 3,265 | 3,220 | 3,235 | -40 | -1.2% | 106,100 |
| 2018/10/12 | 3,245 | 3,295 | 3,215 | 3,275 | +30 | +0.9% | 98,700 |
| 2018/10/11 | 3,305 | 3,305 | 3,220 | 3,245 | -160 | -4.7% | 174,900 |
| 2018/10/10 | 3,295 | 3,425 | 3,290 | 3,405 | +110 | +3.3% | 222,700 |
| 2018/10/09 | 3,350 | 3,370 | 3,285 | 3,295 | -80 | -2.4% | 122,100 |
| 2018/10/05 | 3,345 | 3,390 | 3,340 | 3,375 | +30 | +0.9% | 93,700 |
| 2018/10/04 | 3,330 | 3,345 | 3,300 | 3,345 | +40 | +1.2% | 76,500 |
| 2018/10/03 | 3,265 | 3,320 | 3,260 | 3,305 | ±0 | ±0% | 55,700 |
| 2018/10/02 | 3,320 | 3,355 | 3,290 | 3,305 | -5 | -0.2% | 66,200 |
| 2018/10/01 | 3,335 | 3,355 | 3,300 | 3,310 | -25 | -0.7% | 67,600 |
| 2018/09/28 | 3,310 | 3,360 | 3,305 | 3,335 | +65 | +2% | 127,000 |
1551～
1600
件表示中 / 3685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 | 502,000円 | +4.2% | -10.1% | 3.59% | 12.51倍 | 0.88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 | 268,600円 | +4.1% | +2.1% | 3.72% | 13.32倍 | 0.75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 | 231,200円 | +2.9% | -3.4% | 2.85% | 7.52倍 | 0.75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 | 234,200円 | +2.6% | -14.6% | 3.42% | 14.72倍 | 0.97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 | 350,000円 | +5.4% | +33.0% | 3.71% | 22.60倍 | 0.97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
