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 |
|---|---|---|---|---|---|---|---|
| 2017/12/05 | 3,380 | 3,445 | 3,370 | 3,445 | +55 | +1.6% | 82,900 |
| 2017/12/04 | 3,440 | 3,440 | 3,380 | 3,390 | -40 | -1.2% | 42,800 |
| 2017/12/01 | 3,455 | 3,455 | 3,420 | 3,430 | -25 | -0.7% | 75,000 |
| 2017/11/30 | 3,410 | 3,465 | 3,380 | 3,455 | +30 | +0.9% | 109,300 |
| 2017/11/29 | 3,400 | 3,440 | 3,385 | 3,425 | +55 | +1.6% | 159,700 |
| 2017/11/28 | 3,365 | 3,400 | 3,360 | 3,370 | +55 | +1.7% | 90,500 |
| 2017/11/27 | 3,310 | 3,335 | 3,295 | 3,315 | +5 | +0.2% | 73,000 |
| 2017/11/24 | 3,310 | 3,330 | 3,270 | 3,310 | -10 | -0.3% | 87,600 |
| 2017/11/22 | 3,360 | 3,360 | 3,320 | 3,320 | -50 | -1.5% | 77,100 |
| 2017/11/21 | 3,380 | 3,395 | 3,365 | 3,370 | +10 | +0.3% | 90,900 |
| 2017/11/20 | 3,310 | 3,365 | 3,310 | 3,360 | +50 | +1.5% | 98,800 |
| 2017/11/17 | 3,345 | 3,350 | 3,290 | 3,310 | +10 | +0.3% | 117,700 |
| 2017/11/16 | 3,270 | 3,330 | 3,250 | 3,300 | +25 | +0.8% | 129,800 |
| 2017/11/15 | 3,325 | 3,330 | 3,270 | 3,275 | -35 | -1.1% | 176,000 |
| 2017/11/14 | 3,325 | 3,340 | 3,310 | 3,310 | ±0 | ±0% | 95,200 |
| 2017/11/13 | 3,330 | 3,345 | 3,305 | 3,310 | -20 | -0.6% | 148,700 |
| 2017/11/10 | 3,330 | 3,350 | 3,315 | 3,330 | -5 | -0.1% | 140,000 |
| 2017/11/09 | 3,335 | 3,340 | 3,310 | 3,335 | +5 | +0.2% | 292,800 |
| 2017/11/08 | 3,325 | 3,335 | 3,300 | 3,330 | -5 | -0.1% | 262,200 |
| 2017/11/07 | 3,370 | 3,380 | 3,330 | 3,335 | -35 | -1% | 328,300 |
| 2017/11/06 | 3,415 | 3,445 | 3,370 | 3,370 | -365 | -9.8% | 500,800 |
| 2017/11/02 | 3,770 | 3,770 | 3,720 | 3,735 | -40 | -1.1% | 60,000 |
| 2017/11/01 | 3,750 | 3,785 | 3,730 | 3,775 | +50 | +1.3% | 87,400 |
| 2017/10/31 | 3,690 | 3,730 | 3,685 | 3,725 | +20 | +0.5% | 65,000 |
| 2017/10/30 | 3,695 | 3,715 | 3,675 | 3,705 | -10 | -0.3% | 166,400 |
| 2017/10/27 | 3,715 | 3,725 | 3,690 | 3,715 | ±0 | ±0% | 72,300 |
| 2017/10/26 | 3,740 | 3,780 | 3,710 | 3,715 | -35 | -0.9% | 88,700 |
| 2017/10/25 | 3,770 | 3,780 | 3,725 | 3,750 | -15 | -0.4% | 127,200 |
| 2017/10/24 | 3,735 | 3,775 | 3,725 | 3,765 | +35 | +0.9% | 65,600 |
| 2017/10/23 | 3,720 | 3,740 | 3,695 | 3,730 | +25 | +0.7% | 56,400 |
| 2017/10/20 | 3,720 | 3,725 | 3,695 | 3,705 | -25 | -0.7% | 42,900 |
| 2017/10/19 | 3,795 | 3,795 | 3,725 | 3,730 | -60 | -1.6% | 66,000 |
| 2017/10/18 | 3,790 | 3,805 | 3,760 | 3,790 | -25 | -0.7% | 65,500 |
| 2017/10/17 | 3,865 | 3,885 | 3,795 | 3,815 | -55 | -1.4% | 95,400 |
| 2017/10/16 | 3,845 | 3,885 | 3,830 | 3,870 | +30 | +0.8% | 73,400 |
| 2017/10/13 | 3,815 | 3,845 | 3,790 | 3,840 | -5 | -0.1% | 90,700 |
| 2017/10/12 | 3,800 | 3,900 | 3,800 | 3,845 | +60 | +1.6% | 96,400 |
| 2017/10/11 | 3,805 | 3,855 | 3,755 | 3,785 | -25 | -0.7% | 85,400 |
| 2017/10/10 | 3,725 | 3,810 | 3,715 | 3,810 | +95 | +2.6% | 150,800 |
| 2017/10/06 | 3,715 | 3,720 | 3,675 | 3,715 | +30 | +0.8% | 63,000 |
| 2017/10/05 | 3,685 | 3,705 | 3,670 | 3,685 | +15 | +0.4% | 68,400 |
| 2017/10/04 | 3,660 | 3,670 | 3,640 | 3,670 | -5 | -0.1% | 74,300 |
| 2017/10/03 | 3,695 | 3,705 | 3,660 | 3,675 | -45 | -1.2% | 127,300 |
| 2017/10/02 | 3,750 | 3,750 | 3,710 | 3,720 | +30 | +0.8% | 66,200 |
| 2017/09/29 | 3,715 | 3,730 | 3,665 | 3,690 | -35 | -0.9% | 95,300 |
| 2017/09/28 | 3,760 | 3,765 | 3,695 | 3,725 | -55 | -1.5% | 99,500 |
| 2017/09/27 | 3,680 | 3,805 | 3,680 | 3,780 | +3,032 | +405.3% | 196,600 |
| 2017/09/26 | 754 | 758 | 744 | 748 | -6 | -0.8% | 384,000 |
| 2017/09/25 | 749 | 755 | 745 | 754 | +14 | +1.9% | 511,000 |
| 2017/09/22 | 749 | 749 | 738 | 740 | -3 | -0.4% | 440,000 |
1801～
1850
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 | 501,000円 | +4.2% | -10.1% | 3.59% | 12.49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 | 268,100円 | +4.1% | +2.1% | 3.73% | 13.30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 | 231,500円 | +2.9% | -3.4% | 2.85% | 7.53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 | 232,300円 | +2.6% | -14.6% | 3.44% | 14.60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 |
| ＤＭ三井糖 | 346,500円 | +5.4% | +33.0% | 3.75% | 22.37倍 | 0.96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
