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 |
|---|---|---|---|---|---|---|---|
| 2017/11/13 | 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 |
| 2017/09/21 | 744 | 748 | 741 | 743 | ±0 | ±0% | 440,000 |
| 2017/09/20 | 747 | 751 | 742 | 743 | -2 | -0.3% | 386,000 |
| 2017/09/19 | 743 | 748 | 740 | 745 | +2 | +0.3% | 431,000 |
| 2017/09/15 | 754 | 755 | 740 | 743 | -9 | -1.2% | 503,000 |
| 2017/09/14 | 749 | 753 | 737 | 752 | +3 | +0.4% | 621,000 |
| 2017/09/13 | 751 | 758 | 738 | 749 | ±0 | ±0% | 867,000 |
| 2017/09/12 | 759 | 760 | 742 | 749 | -10 | -1.3% | 1,140,000 |
| 2017/09/11 | 761 | 766 | 757 | 759 | -1 | -0.1% | 426,000 |
| 2017/09/08 | 751 | 769 | 751 | 760 | +1 | +0.1% | 1,015,000 |
| 2017/09/07 | 768 | 770 | 757 | 759 | -10 | -1.3% | 567,000 |
| 2017/09/06 | 768 | 773 | 758 | 769 | -3 | -0.4% | 492,000 |
| 2017/09/05 | 785 | 788 | 772 | 772 | -9 | -1.2% | 459,000 |
| 2017/09/04 | 799 | 804 | 780 | 781 | -16 | -2% | 538,000 |
| 2017/09/01 | 782 | 802 | 775 | 797 | +9 | +1.1% | 671,000 |
| 2017/08/31 | 789 | 791 | 780 | 788 | -8 | -1% | 1,004,000 |
1901～
1950
件表示中 / 3770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 | 521,000円 | +3.6% | +7.8% | 3.45% | 6.00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 |
| アリアケ | 620,000円 | +2.6% | +7.5% | 2.10% | 22.69倍 | 1.55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 | 227,200円 | +3.2% | +0.4% | 2.90% | 9.47倍 | 0.79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 | 265,500円 | +16.8% | +35.8% | 0.53% | 31.20倍 | 9.76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 |
| プリマハム | 234,700円 | +4.7% | +23.8% | 3.41% | 14.74倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
