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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 4,185 | 4,250 | 4,180 | 4,215 | -15 | -0.4% | 69,400 |
| 2023/09/21 | 4,270 | 4,295 | 4,215 | 4,230 | -70 | -1.6% | 78,500 |
| 2023/09/20 | 4,395 | 4,395 | 4,300 | 4,300 | -75 | -1.7% | 112,600 |
| 2023/09/19 | 4,330 | 4,390 | 4,325 | 4,375 | +85 | +2% | 132,100 |
| 2023/09/15 | 4,285 | 4,330 | 4,265 | 4,290 | +20 | +0.5% | 153,800 |
| 2023/09/14 | 4,250 | 4,285 | 4,245 | 4,270 | +30 | +0.7% | 80,700 |
| 2023/09/13 | 4,215 | 4,240 | 4,200 | 4,240 | -5 | -0.1% | 59,700 |
| 2023/09/12 | 4,230 | 4,250 | 4,210 | 4,245 | +55 | +1.3% | 77,600 |
| 2023/09/11 | 4,225 | 4,255 | 4,170 | 4,190 | -15 | -0.4% | 67,800 |
| 2023/09/08 | 4,205 | 4,240 | 4,185 | 4,205 | -15 | -0.4% | 112,300 |
| 2023/09/07 | 4,225 | 4,260 | 4,210 | 4,220 | -5 | -0.1% | 99,900 |
| 2023/09/06 | 4,210 | 4,240 | 4,200 | 4,225 | +30 | +0.7% | 128,400 |
| 2023/09/05 | 4,200 | 4,205 | 4,170 | 4,195 | -5 | -0.1% | 81,400 |
| 2023/09/04 | 4,160 | 4,215 | 4,135 | 4,200 | +40 | +1% | 114,800 |
| 2023/09/01 | 4,185 | 4,185 | 4,155 | 4,160 | -20 | -0.5% | 67,900 |
| 2023/08/31 | 4,190 | 4,200 | 4,160 | 4,180 | -30 | -0.7% | 145,000 |
| 2023/08/30 | 4,170 | 4,225 | 4,165 | 4,210 | -15 | -0.4% | 86,000 |
| 2023/08/29 | 4,225 | 4,265 | 4,215 | 4,225 | +5 | +0.1% | 38,500 |
| 2023/08/28 | 4,195 | 4,225 | 4,190 | 4,220 | +60 | +1.4% | 44,500 |
| 2023/08/25 | 4,140 | 4,180 | 4,130 | 4,160 | -15 | -0.4% | 41,800 |
| 2023/08/24 | 4,180 | 4,195 | 4,170 | 4,175 | -5 | -0.1% | 32,800 |
| 2023/08/23 | 4,195 | 4,195 | 4,160 | 4,180 | -15 | -0.4% | 52,600 |
| 2023/08/22 | 4,140 | 4,195 | 4,120 | 4,195 | +70 | +1.7% | 73,700 |
| 2023/08/21 | 4,095 | 4,175 | 4,090 | 4,125 | +25 | +0.6% | 61,900 |
| 2023/08/18 | 4,150 | 4,160 | 4,080 | 4,100 | -50 | -1.2% | 105,400 |
| 2023/08/17 | 4,170 | 4,190 | 4,135 | 4,150 | -40 | -1% | 86,600 |
| 2023/08/16 | 4,185 | 4,210 | 4,170 | 4,190 | -50 | -1.2% | 83,400 |
| 2023/08/15 | 4,200 | 4,265 | 4,180 | 4,240 | +45 | +1.1% | 124,400 |
| 2023/08/14 | 4,150 | 4,245 | 4,150 | 4,195 | +135 | +3.3% | 182,500 |
| 2023/08/10 | 4,025 | 4,130 | 4,000 | 4,060 | +105 | +2.7% | 239,900 |
| 2023/08/09 | 3,935 | 3,960 | 3,890 | 3,955 | +20 | +0.5% | 124,500 |
| 2023/08/08 | 3,895 | 3,935 | 3,890 | 3,935 | +70 | +1.8% | 85,500 |
| 2023/08/07 | 3,830 | 3,875 | 3,815 | 3,865 | +65 | +1.7% | 94,100 |
| 2023/08/04 | 3,780 | 3,805 | 3,760 | 3,800 | +20 | +0.5% | 60,300 |
| 2023/08/03 | 3,805 | 3,805 | 3,765 | 3,780 | -55 | -1.4% | 79,800 |
| 2023/08/02 | 3,865 | 3,865 | 3,825 | 3,835 | -30 | -0.8% | 49,600 |
| 2023/08/01 | 3,835 | 3,865 | 3,805 | 3,865 | +45 | +1.2% | 62,300 |
| 2023/07/31 | 3,840 | 3,860 | 3,805 | 3,820 | +45 | +1.2% | 107,700 |
| 2023/07/28 | 3,730 | 3,800 | 3,730 | 3,775 | +20 | +0.5% | 119,100 |
| 2023/07/27 | 3,725 | 3,755 | 3,710 | 3,755 | +20 | +0.5% | 65,700 |
| 2023/07/26 | 3,740 | 3,740 | 3,715 | 3,735 | -5 | -0.1% | 49,200 |
| 2023/07/25 | 3,740 | 3,755 | 3,730 | 3,740 | +5 | +0.1% | 51,000 |
| 2023/07/24 | 3,720 | 3,740 | 3,700 | 3,735 | +55 | +1.5% | 48,600 |
| 2023/07/21 | 3,675 | 3,710 | 3,675 | 3,680 | +35 | +1% | 44,200 |
| 2023/07/20 | 3,685 | 3,690 | 3,640 | 3,645 | -35 | -1% | 38,000 |
| 2023/07/19 | 3,685 | 3,690 | 3,655 | 3,680 | +15 | +0.4% | 54,600 |
| 2023/07/18 | 3,655 | 3,685 | 3,650 | 3,665 | ±0 | ±0% | 45,600 |
| 2023/07/14 | 3,670 | 3,675 | 3,645 | 3,665 | +10 | +0.3% | 73,000 |
| 2023/07/13 | 3,650 | 3,665 | 3,630 | 3,655 | +15 | +0.4% | 69,500 |
| 2023/07/12 | 3,650 | 3,660 | 3,635 | 3,640 | +5 | +0.1% | 38,100 |
151～
200
件表示中 / 3450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 | -8.4% | +20.1% | 2.99% | 12.03倍 | 0.93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 |
| ニップン | 239,000円 | +9.4% | +45.1% | 2.34% | 7.61倍 | 0.91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 |
| 雪印メグ | 256,900円 | +5.4% | +34.7% | 3.11% | 9.09倍 | 0.78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 | 501,000円 | +6.7% | +7.9% | 2.04% | 23.12倍 | 1.39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 |
| プリマハム | 244,100円 | +4.8% | +31.9% | 3.28% | 12.27倍 | 1.03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
