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 |
|---|---|---|---|---|---|---|---|
| 2024/08/20 | 5,040 | 5,070 | 5,000 | 5,030 | +30 | +0.6% | 70,400 |
| 2024/08/19 | 5,050 | 5,050 | 4,985 | 5,000 | -60 | -1.2% | 60,700 |
| 2024/08/16 | 5,090 | 5,090 | 5,010 | 5,060 | +20 | +0.4% | 63,700 |
| 2024/08/15 | 5,020 | 5,090 | 5,000 | 5,040 | +30 | +0.6% | 97,300 |
| 2024/08/14 | 5,000 | 5,040 | 4,965 | 5,010 | +65 | +1.3% | 110,200 |
| 2024/08/13 | 4,850 | 4,960 | 4,800 | 4,945 | +200 | +4.2% | 179,100 |
| 2024/08/09 | 4,730 | 4,810 | 4,680 | 4,745 | +85 | +1.8% | 108,300 |
| 2024/08/08 | 4,740 | 4,780 | 4,635 | 4,660 | -130 | -2.7% | 129,900 |
| 2024/08/07 | 4,675 | 4,900 | 4,665 | 4,790 | +125 | +2.7% | 191,300 |
| 2024/08/06 | 4,650 | 4,740 | 4,580 | 4,665 | +320 | +7.4% | 141,200 |
| 2024/08/05 | 4,595 | 4,625 | 4,300 | 4,345 | -460 | -9.6% | 163,900 |
| 2024/08/02 | 4,910 | 4,930 | 4,780 | 4,805 | -175 | -3.5% | 143,100 |
| 2024/08/01 | 5,140 | 5,140 | 4,965 | 4,980 | -220 | -4.2% | 103,700 |
| 2024/07/31 | 5,100 | 5,210 | 5,100 | 5,200 | +90 | +1.8% | 68,600 |
| 2024/07/30 | 5,180 | 5,180 | 5,100 | 5,110 | -50 | -1% | 42,800 |
| 2024/07/29 | 5,110 | 5,200 | 5,090 | 5,160 | +70 | +1.4% | 68,900 |
| 2024/07/26 | 5,130 | 5,130 | 5,040 | 5,090 | +10 | +0.2% | 56,500 |
| 2024/07/25 | 5,100 | 5,120 | 5,040 | 5,080 | -30 | -0.6% | 77,600 |
| 2024/07/24 | 5,220 | 5,220 | 5,080 | 5,110 | -110 | -2.1% | 63,400 |
| 2024/07/23 | 5,160 | 5,220 | 5,130 | 5,220 | +90 | +1.8% | 74,600 |
| 2024/07/22 | 5,200 | 5,200 | 5,100 | 5,130 | -30 | -0.6% | 52,500 |
| 2024/07/19 | 5,130 | 5,220 | 5,100 | 5,160 | -50 | -1% | 83,400 |
| 2024/07/18 | 5,040 | 5,260 | 5,030 | 5,210 | +190 | +3.8% | 148,300 |
| 2024/07/17 | 5,000 | 5,020 | 4,970 | 5,020 | +40 | +0.8% | 58,900 |
| 2024/07/16 | 4,995 | 4,995 | 4,940 | 4,980 | +5 | +0.1% | 60,500 |
| 2024/07/12 | 4,920 | 4,990 | 4,920 | 4,975 | +40 | +0.8% | 63,100 |
| 2024/07/11 | 4,935 | 4,945 | 4,905 | 4,935 | +45 | +0.9% | 65,000 |
| 2024/07/10 | 4,830 | 4,905 | 4,815 | 4,890 | +50 | +1% | 84,200 |
| 2024/07/09 | 4,840 | 4,850 | 4,810 | 4,840 | +5 | +0.1% | 49,600 |
| 2024/07/08 | 4,830 | 4,840 | 4,805 | 4,835 | ±0 | ±0% | 61,300 |
| 2024/07/05 | 4,950 | 4,950 | 4,835 | 4,835 | -70 | -1.4% | 64,700 |
| 2024/07/04 | 4,930 | 4,930 | 4,895 | 4,905 | -5 | -0.1% | 36,800 |
| 2024/07/03 | 4,900 | 4,910 | 4,865 | 4,910 | +10 | +0.2% | 39,800 |
| 2024/07/02 | 4,875 | 4,920 | 4,850 | 4,900 | +40 | +0.8% | 63,200 |
| 2024/07/01 | 4,900 | 4,900 | 4,840 | 4,860 | +20 | +0.4% | 48,700 |
| 2024/06/28 | 4,855 | 4,875 | 4,835 | 4,840 | ±0 | ±0% | 82,500 |
| 2024/06/27 | 4,915 | 4,915 | 4,825 | 4,840 | -70 | -1.4% | 95,700 |
| 2024/06/26 | 4,955 | 4,955 | 4,890 | 4,910 | -50 | -1% | 46,400 |
| 2024/06/25 | 4,900 | 4,990 | 4,900 | 4,960 | +80 | +1.6% | 60,500 |
| 2024/06/24 | 4,890 | 4,900 | 4,845 | 4,880 | +60 | +1.2% | 62,200 |
| 2024/06/21 | 4,790 | 4,895 | 4,790 | 4,820 | +85 | +1.8% | 154,700 |
| 2024/06/20 | 4,750 | 4,765 | 4,705 | 4,735 | -30 | -0.6% | 51,900 |
| 2024/06/19 | 4,755 | 4,780 | 4,745 | 4,765 | ±0 | ±0% | 33,400 |
| 2024/06/18 | 4,790 | 4,790 | 4,750 | 4,765 | ±0 | ±0% | 43,700 |
| 2024/06/17 | 4,815 | 4,815 | 4,730 | 4,765 | -55 | -1.1% | 61,100 |
| 2024/06/14 | 4,725 | 4,830 | 4,720 | 4,820 | +60 | +1.3% | 71,700 |
| 2024/06/13 | 4,860 | 4,865 | 4,755 | 4,760 | -105 | -2.2% | 53,600 |
| 2024/06/12 | 4,895 | 4,895 | 4,860 | 4,865 | -15 | -0.3% | 37,100 |
| 2024/06/11 | 4,940 | 4,975 | 4,880 | 4,880 | -60 | -1.2% | 43,000 |
| 2024/06/10 | 4,950 | 4,980 | 4,925 | 4,940 | -15 | -0.3% | 41,300 |
151～
200
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
