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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 3,355 | 3,375 | 3,315 | 3,320 | -70 | -2.1% | 66,600 |
| 2023/05/10 | 3,420 | 3,420 | 3,365 | 3,390 | -15 | -0.4% | 75,200 |
| 2023/05/09 | 3,420 | 3,420 | 3,395 | 3,405 | ±0 | ±0% | 41,700 |
| 2023/05/08 | 3,345 | 3,425 | 3,340 | 3,405 | +45 | +1.3% | 71,800 |
| 2023/05/02 | 3,420 | 3,420 | 3,355 | 3,360 | -40 | -1.2% | 36,000 |
| 2023/05/01 | 3,400 | 3,430 | 3,395 | 3,400 | ±0 | ±0% | 55,900 |
| 2023/04/28 | 3,355 | 3,405 | 3,355 | 3,400 | +70 | +2.1% | 112,900 |
| 2023/04/27 | 3,285 | 3,340 | 3,280 | 3,330 | +30 | +0.9% | 81,500 |
| 2023/04/26 | 3,295 | 3,305 | 3,275 | 3,300 | +15 | +0.5% | 51,900 |
| 2023/04/25 | 3,285 | 3,305 | 3,280 | 3,285 | +10 | +0.3% | 44,400 |
| 2023/04/24 | 3,280 | 3,285 | 3,265 | 3,275 | +10 | +0.3% | 28,200 |
| 2023/04/21 | 3,270 | 3,290 | 3,260 | 3,265 | -10 | -0.3% | 35,600 |
| 2023/04/20 | 3,260 | 3,275 | 3,245 | 3,275 | +30 | +0.9% | 70,400 |
| 2023/04/19 | 3,225 | 3,245 | 3,215 | 3,245 | +25 | +0.8% | 55,300 |
| 2023/04/18 | 3,210 | 3,225 | 3,205 | 3,220 | +5 | +0.2% | 40,500 |
| 2023/04/17 | 3,215 | 3,215 | 3,195 | 3,215 | ±0 | ±0% | 41,500 |
| 2023/04/14 | 3,190 | 3,220 | 3,185 | 3,215 | +40 | +1.3% | 54,400 |
| 2023/04/13 | 3,190 | 3,205 | 3,170 | 3,175 | -20 | -0.6% | 59,300 |
| 2023/04/12 | 3,180 | 3,210 | 3,175 | 3,195 | +30 | +0.9% | 50,100 |
| 2023/04/11 | 3,175 | 3,195 | 3,165 | 3,165 | -10 | -0.3% | 57,900 |
| 2023/04/10 | 3,210 | 3,210 | 3,165 | 3,175 | -20 | -0.6% | 53,700 |
| 2023/04/07 | 3,210 | 3,215 | 3,185 | 3,195 | -30 | -0.9% | 50,500 |
| 2023/04/06 | 3,220 | 3,250 | 3,210 | 3,225 | -20 | -0.6% | 67,200 |
| 2023/04/05 | 3,305 | 3,305 | 3,245 | 3,245 | -65 | -2% | 58,100 |
| 2023/04/04 | 3,300 | 3,315 | 3,280 | 3,310 | +25 | +0.8% | 69,600 |
| 2023/04/03 | 3,245 | 3,290 | 3,230 | 3,285 | +35 | +1.1% | 64,400 |
| 2023/03/31 | 3,270 | 3,285 | 3,245 | 3,250 | -10 | -0.3% | 77,100 |
| 2023/03/30 | 3,295 | 3,300 | 3,250 | 3,260 | -90 | -2.7% | 81,900 |
| 2023/03/29 | 3,320 | 3,360 | 3,315 | 3,350 | +50 | +1.5% | 136,500 |
| 2023/03/28 | 3,310 | 3,310 | 3,285 | 3,300 | +15 | +0.5% | 54,400 |
| 2023/03/27 | 3,305 | 3,305 | 3,285 | 3,285 | +5 | +0.2% | 62,800 |
| 2023/03/24 | 3,250 | 3,285 | 3,250 | 3,280 | +15 | +0.5% | 82,600 |
| 2023/03/23 | 3,250 | 3,275 | 3,240 | 3,265 | -5 | -0.2% | 45,000 |
| 2023/03/22 | 3,280 | 3,290 | 3,260 | 3,270 | +20 | +0.6% | 61,500 |
| 2023/03/20 | 3,280 | 3,300 | 3,250 | 3,250 | -40 | -1.2% | 57,800 |
| 2023/03/17 | 3,335 | 3,340 | 3,290 | 3,290 | -35 | -1.1% | 89,000 |
| 2023/03/16 | 3,310 | 3,325 | 3,285 | 3,325 | -45 | -1.3% | 62,100 |
| 2023/03/15 | 3,345 | 3,380 | 3,345 | 3,370 | +50 | +1.5% | 47,400 |
| 2023/03/14 | 3,355 | 3,365 | 3,315 | 3,320 | -60 | -1.8% | 93,400 |
| 2023/03/13 | 3,420 | 3,420 | 3,355 | 3,380 | -55 | -1.6% | 79,200 |
| 2023/03/10 | 3,440 | 3,465 | 3,420 | 3,435 | -25 | -0.7% | 105,700 |
| 2023/03/09 | 3,415 | 3,470 | 3,410 | 3,460 | +80 | +2.4% | 82,600 |
| 2023/03/08 | 3,360 | 3,390 | 3,360 | 3,380 | +15 | +0.4% | 49,900 |
| 2023/03/07 | 3,360 | 3,380 | 3,360 | 3,365 | +10 | +0.3% | 34,900 |
| 2023/03/06 | 3,350 | 3,360 | 3,335 | 3,355 | +20 | +0.6% | 45,500 |
| 2023/03/03 | 3,355 | 3,355 | 3,330 | 3,335 | +5 | +0.2% | 59,500 |
| 2023/03/02 | 3,345 | 3,360 | 3,330 | 3,330 | -5 | -0.1% | 42,200 |
| 2023/03/01 | 3,330 | 3,345 | 3,330 | 3,335 | +5 | +0.2% | 54,200 |
| 2023/02/28 | 3,335 | 3,345 | 3,315 | 3,330 | +10 | +0.3% | 53,900 |
| 2023/02/27 | 3,295 | 3,325 | 3,295 | 3,320 | +5 | +0.2% | 31,400 |
251～
300
件表示中 / 3457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 | 488,000円 | +4.2% | -0.2% | 3.69% | 10.91倍 | 0.87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 | 250,000円 | +4.1% | +2.1% | 4.00% | 12.41倍 | 0.73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 | 539,000円 | +4.7% | +6.4% | 2.04% | 22.01倍 | 1.44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 | 236,400円 | +4.8% | +31.9% | 3.38% | 11.88倍 | 1.00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 |
| 昭和産 | 322,500円 | -0.1% | -21.5% | 2.48% | 9.52倍 | 0.80倍 |
|
製粉と油脂が２本柱で双方とも大手一角占める。ほかに食品、糖化品、飼料など事業展開は多彩 |
市場注目の銘柄
チャート関連のコラム
