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 |
|---|---|---|---|---|---|---|---|
| 2024/01/12 | 4,510 | 4,515 | 4,460 | 4,470 | ±0 | ±0% | 60,500 |
| 2024/01/11 | 4,525 | 4,525 | 4,470 | 4,470 | -10 | -0.2% | 63,600 |
| 2024/01/10 | 4,530 | 4,530 | 4,465 | 4,480 | -45 | -1% | 64,900 |
| 2024/01/09 | 4,450 | 4,525 | 4,445 | 4,525 | +80 | +1.8% | 91,300 |
| 2024/01/05 | 4,420 | 4,460 | 4,415 | 4,445 | +35 | +0.8% | 66,500 |
| 2024/01/04 | 4,330 | 4,415 | 4,310 | 4,410 | +120 | +2.8% | 92,700 |
| 2023/12/29 | 4,265 | 4,305 | 4,265 | 4,290 | +25 | +0.6% | 51,300 |
| 2023/12/28 | 4,250 | 4,270 | 4,235 | 4,265 | ±0 | ±0% | 32,400 |
| 2023/12/27 | 4,250 | 4,275 | 4,225 | 4,265 | +30 | +0.7% | 56,600 |
| 2023/12/26 | 4,200 | 4,240 | 4,190 | 4,235 | +40 | +1% | 55,700 |
| 2023/12/25 | 4,200 | 4,200 | 4,155 | 4,195 | +30 | +0.7% | 56,400 |
| 2023/12/22 | 4,170 | 4,185 | 4,150 | 4,165 | +35 | +0.8% | 60,000 |
| 2023/12/21 | 4,190 | 4,190 | 4,110 | 4,130 | -5 | -0.1% | 59,300 |
| 2023/12/20 | 4,120 | 4,150 | 4,090 | 4,135 | +15 | +0.4% | 73,900 |
| 2023/12/19 | 4,145 | 4,150 | 4,100 | 4,120 | -10 | -0.2% | 52,900 |
| 2023/12/18 | 4,150 | 4,165 | 4,095 | 4,130 | -50 | -1.2% | 71,000 |
| 2023/12/15 | 4,255 | 4,260 | 4,175 | 4,180 | -100 | -2.3% | 105,100 |
| 2023/12/14 | 4,330 | 4,335 | 4,265 | 4,280 | -50 | -1.2% | 56,600 |
| 2023/12/13 | 4,400 | 4,400 | 4,330 | 4,330 | -50 | -1.1% | 47,900 |
| 2023/12/12 | 4,410 | 4,415 | 4,370 | 4,380 | -15 | -0.3% | 36,700 |
| 2023/12/11 | 4,360 | 4,400 | 4,355 | 4,395 | +35 | +0.8% | 56,000 |
| 2023/12/08 | 4,425 | 4,430 | 4,325 | 4,360 | -30 | -0.7% | 150,700 |
| 2023/12/07 | 4,350 | 4,425 | 4,345 | 4,390 | +25 | +0.6% | 93,400 |
| 2023/12/06 | 4,285 | 4,365 | 4,285 | 4,365 | +85 | +2% | 100,400 |
| 2023/12/05 | 4,280 | 4,325 | 4,280 | 4,280 | ±0 | ±0% | 82,800 |
| 2023/12/04 | 4,225 | 4,290 | 4,220 | 4,280 | +10 | +0.2% | 92,200 |
| 2023/12/01 | 4,225 | 4,275 | 4,225 | 4,270 | +85 | +2% | 134,000 |
| 2023/11/30 | 4,195 | 4,195 | 4,160 | 4,185 | -45 | -1.1% | 81,700 |
| 2023/11/29 | 4,200 | 4,240 | 4,190 | 4,230 | +15 | +0.4% | 48,900 |
| 2023/11/28 | 4,165 | 4,220 | 4,160 | 4,215 | +45 | +1.1% | 53,600 |
| 2023/11/27 | 4,205 | 4,220 | 4,155 | 4,170 | -35 | -0.8% | 65,300 |
| 2023/11/24 | 4,245 | 4,245 | 4,190 | 4,205 | -5 | -0.1% | 68,200 |
| 2023/11/22 | 4,185 | 4,215 | 4,170 | 4,210 | +30 | +0.7% | 44,500 |
| 2023/11/21 | 4,250 | 4,265 | 4,145 | 4,180 | -105 | -2.5% | 125,700 |
| 2023/11/20 | 4,280 | 4,320 | 4,245 | 4,285 | -40 | -0.9% | 58,400 |
| 2023/11/17 | 4,250 | 4,325 | 4,240 | 4,325 | +75 | +1.8% | 68,000 |
| 2023/11/16 | 4,215 | 4,285 | 4,215 | 4,250 | +35 | +0.8% | 63,000 |
| 2023/11/15 | 4,280 | 4,285 | 4,195 | 4,215 | -25 | -0.6% | 78,000 |
| 2023/11/14 | 4,300 | 4,315 | 4,235 | 4,240 | -50 | -1.2% | 58,600 |
| 2023/11/13 | 4,215 | 4,290 | 4,205 | 4,290 | +80 | +1.9% | 97,400 |
| 2023/11/10 | 4,130 | 4,220 | 4,130 | 4,210 | +80 | +1.9% | 98,000 |
| 2023/11/09 | 3,995 | 4,140 | 3,970 | 4,130 | -75 | -1.8% | 209,500 |
| 2023/11/08 | 4,200 | 4,235 | 4,125 | 4,205 | +55 | +1.3% | 272,700 |
| 2023/11/07 | 4,165 | 4,220 | 4,150 | 4,150 | -55 | -1.3% | 88,200 |
| 2023/11/06 | 4,250 | 4,255 | 4,205 | 4,205 | -30 | -0.7% | 86,400 |
| 2023/11/02 | 4,305 | 4,320 | 4,225 | 4,235 | -50 | -1.2% | 63,500 |
| 2023/11/01 | 4,260 | 4,295 | 4,235 | 4,285 | +75 | +1.8% | 102,500 |
| 2023/10/31 | 4,140 | 4,215 | 4,125 | 4,210 | +140 | +3.4% | 111,200 |
| 2023/10/30 | 4,100 | 4,110 | 4,040 | 4,070 | -15 | -0.4% | 84,800 |
| 2023/10/27 | 4,045 | 4,085 | 4,030 | 4,085 | +80 | +2% | 87,600 |
301～
350
件表示中 / 3673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 | 462,500円 | +4.2% | -10.1% | 3.89% | 11.53倍 | 0.81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 | 253,000円 | +4.1% | +2.1% | 3.95% | 12.55倍 | 0.71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 | 214,300円 | +2.9% | -3.4% | 3.08% | 6.97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 | 216,600円 | +2.6% | -14.6% | 3.69% | 13.61倍 | 0.90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 | 319,500円 | +5.4% | +33.0% | 4.07% | 20.63倍 | 0.89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
