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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 2,975 | 3,020 | 2,975 | 3,015 | +41 | +1.4% | 114,100 |
| 2018/02/20 | 2,990 | 2,990 | 2,961 | 2,974 | -17 | -0.6% | 51,100 |
| 2018/02/19 | 2,961 | 3,000 | 2,950 | 2,991 | +66 | +2.3% | 62,000 |
| 2018/02/16 | 2,857 | 2,933 | 2,857 | 2,925 | +79 | +2.8% | 110,900 |
| 2018/02/15 | 2,856 | 2,875 | 2,836 | 2,846 | -10 | -0.4% | 129,000 |
| 2018/02/14 | 2,900 | 2,905 | 2,836 | 2,856 | -56 | -1.9% | 211,300 |
| 2018/02/13 | 2,965 | 2,965 | 2,904 | 2,912 | -28 | -1% | 177,000 |
| 2018/02/09 | 3,000 | 3,015 | 2,928 | 2,940 | -150 | -4.9% | 302,000 |
| 2018/02/08 | 3,100 | 3,120 | 3,070 | 3,090 | -10 | -0.3% | 114,700 |
| 2018/02/07 | 3,165 | 3,190 | 3,095 | 3,100 | -10 | -0.3% | 112,300 |
| 2018/02/06 | 3,210 | 3,210 | 3,070 | 3,110 | -175 | -5.3% | 178,400 |
| 2018/02/05 | 3,300 | 3,315 | 3,285 | 3,285 | -45 | -1.4% | 73,700 |
| 2018/02/02 | 3,330 | 3,340 | 3,305 | 3,330 | -20 | -0.6% | 53,200 |
| 2018/02/01 | 3,305 | 3,355 | 3,295 | 3,350 | +60 | +1.8% | 44,400 |
| 2018/01/31 | 3,340 | 3,375 | 3,290 | 3,290 | -55 | -1.6% | 122,500 |
| 2018/01/30 | 3,370 | 3,375 | 3,340 | 3,345 | -30 | -0.9% | 74,500 |
| 2018/01/29 | 3,380 | 3,390 | 3,355 | 3,375 | -5 | -0.1% | 67,500 |
| 2018/01/26 | 3,395 | 3,400 | 3,370 | 3,380 | -25 | -0.7% | 92,100 |
| 2018/01/25 | 3,425 | 3,430 | 3,400 | 3,405 | -20 | -0.6% | 39,300 |
| 2018/01/24 | 3,400 | 3,425 | 3,400 | 3,425 | +15 | +0.4% | 50,600 |
| 2018/01/23 | 3,420 | 3,420 | 3,390 | 3,410 | +15 | +0.4% | 54,700 |
| 2018/01/22 | 3,395 | 3,395 | 3,380 | 3,395 | -5 | -0.1% | 43,100 |
| 2018/01/19 | 3,355 | 3,405 | 3,350 | 3,400 | +65 | +1.9% | 60,900 |
| 2018/01/18 | 3,380 | 3,400 | 3,335 | 3,335 | -40 | -1.2% | 83,600 |
| 2018/01/17 | 3,395 | 3,395 | 3,370 | 3,375 | -20 | -0.6% | 41,900 |
| 2018/01/16 | 3,395 | 3,405 | 3,385 | 3,395 | +20 | +0.6% | 34,300 |
| 2018/01/15 | 3,380 | 3,395 | 3,370 | 3,375 | ±0 | ±0% | 39,400 |
| 2018/01/12 | 3,400 | 3,410 | 3,370 | 3,375 | -25 | -0.7% | 70,400 |
| 2018/01/11 | 3,420 | 3,425 | 3,395 | 3,400 | -25 | -0.7% | 68,100 |
| 2018/01/10 | 3,480 | 3,485 | 3,420 | 3,425 | -65 | -1.9% | 121,800 |
| 2018/01/09 | 3,440 | 3,495 | 3,430 | 3,490 | +50 | +1.5% | 100,100 |
| 2018/01/05 | 3,435 | 3,445 | 3,425 | 3,440 | +15 | +0.4% | 45,900 |
| 2018/01/04 | 3,445 | 3,445 | 3,405 | 3,425 | +10 | +0.3% | 69,800 |
| 2017/12/29 | 3,420 | 3,435 | 3,395 | 3,415 | +15 | +0.4% | 51,300 |
| 2017/12/28 | 3,430 | 3,435 | 3,400 | 3,400 | -45 | -1.3% | 62,100 |
| 2017/12/27 | 3,440 | 3,460 | 3,430 | 3,445 | +5 | +0.1% | 34,900 |
| 2017/12/26 | 3,440 | 3,455 | 3,425 | 3,440 | ±0 | ±0% | 42,300 |
| 2017/12/25 | 3,460 | 3,460 | 3,440 | 3,440 | ±0 | ±0% | 30,100 |
| 2017/12/22 | 3,430 | 3,460 | 3,425 | 3,440 | +10 | +0.3% | 52,700 |
| 2017/12/21 | 3,425 | 3,440 | 3,420 | 3,430 | -10 | -0.3% | 45,700 |
| 2017/12/20 | 3,485 | 3,485 | 3,425 | 3,440 | -70 | -2% | 115,400 |
| 2017/12/19 | 3,495 | 3,540 | 3,475 | 3,510 | +40 | +1.2% | 123,300 |
| 2017/12/18 | 3,485 | 3,510 | 3,450 | 3,470 | -15 | -0.4% | 92,700 |
| 2017/12/15 | 3,465 | 3,515 | 3,415 | 3,485 | +20 | +0.6% | 140,300 |
| 2017/12/14 | 3,500 | 3,500 | 3,455 | 3,465 | -5 | -0.1% | 78,000 |
| 2017/12/13 | 3,485 | 3,490 | 3,465 | 3,470 | -20 | -0.6% | 65,600 |
| 2017/12/12 | 3,510 | 3,510 | 3,485 | 3,490 | ±0 | ±0% | 70,500 |
| 2017/12/11 | 3,500 | 3,505 | 3,455 | 3,490 | -20 | -0.6% | 76,600 |
| 2017/12/08 | 3,455 | 3,515 | 3,455 | 3,510 | +40 | +1.2% | 126,800 |
| 2017/12/07 | 3,400 | 3,475 | 3,400 | 3,470 | +65 | +1.9% | 100,200 |
1651～
1700
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
