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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 400 | 401 | 393 | 397 | -5 | -1.2% | 1,099,000 |
| 2010/08/04 | 391 | 406 | 389 | 402 | -21 | -5% | 3,711,000 |
| 2010/08/03 | 443 | 446 | 415 | 423 | -15 | -3.4% | 1,663,000 |
| 2010/08/02 | 434 | 441 | 434 | 438 | +6 | +1.4% | 905,000 |
| 2010/07/30 | 431 | 437 | 428 | 432 | +2 | +0.5% | 496,000 |
| 2010/07/29 | 430 | 432 | 430 | 430 | -2 | -0.5% | 178,000 |
| 2010/07/28 | 430 | 433 | 429 | 432 | +3 | +0.7% | 310,000 |
| 2010/07/27 | 429 | 432 | 428 | 429 | -1 | -0.2% | 170,000 |
| 2010/07/26 | 429 | 433 | 429 | 430 | +1 | +0.2% | 251,000 |
| 2010/07/23 | 434 | 434 | 428 | 429 | +1 | +0.2% | 250,000 |
| 2010/07/22 | 428 | 431 | 426 | 428 | -3 | -0.7% | 297,000 |
| 2010/07/21 | 434 | 434 | 429 | 431 | -2 | -0.5% | 209,000 |
| 2010/07/20 | 424 | 436 | 424 | 433 | +8 | +1.9% | 786,000 |
| 2010/07/16 | 424 | 429 | 422 | 425 | +3 | +0.7% | 545,000 |
| 2010/07/15 | 425 | 426 | 422 | 422 | -5 | -1.2% | 397,000 |
| 2010/07/14 | 426 | 429 | 424 | 427 | +4 | +0.9% | 452,000 |
| 2010/07/13 | 425 | 426 | 423 | 423 | -1 | -0.2% | 302,000 |
| 2010/07/12 | 425 | 427 | 423 | 424 | -1 | -0.2% | 211,000 |
| 2010/07/09 | 429 | 429 | 424 | 425 | -2 | -0.5% | 269,000 |
| 2010/07/08 | 429 | 429 | 426 | 427 | +5 | +1.2% | 416,000 |
| 2010/07/07 | 429 | 430 | 422 | 422 | -5 | -1.2% | 376,000 |
| 2010/07/06 | 424 | 428 | 422 | 427 | +4 | +0.9% | 457,000 |
| 2010/07/05 | 428 | 429 | 423 | 423 | -8 | -1.9% | 615,000 |
| 2010/07/02 | 428 | 431 | 426 | 431 | +7 | +1.7% | 261,000 |
| 2010/07/01 | 432 | 433 | 424 | 424 | -10 | -2.3% | 404,000 |
| 2010/06/30 | 436 | 436 | 431 | 434 | -6 | -1.4% | 490,000 |
| 2010/06/29 | 443 | 444 | 440 | 440 | -3 | -0.7% | 257,000 |
| 2010/06/28 | 444 | 445 | 440 | 443 | -1 | -0.2% | 565,000 |
| 2010/06/25 | 445 | 446 | 443 | 444 | -1 | -0.2% | 240,000 |
| 2010/06/24 | 443 | 448 | 443 | 445 | ±0 | ±0% | 389,000 |
| 2010/06/23 | 446 | 448 | 442 | 445 | -3 | -0.7% | 663,000 |
| 2010/06/22 | 448 | 450 | 445 | 448 | -2 | -0.4% | 596,000 |
| 2010/06/21 | 449 | 453 | 449 | 450 | +3 | +0.7% | 637,000 |
| 2010/06/18 | 447 | 448 | 444 | 447 | +1 | +0.2% | 538,000 |
| 2010/06/17 | 445 | 447 | 445 | 446 | +1 | +0.2% | 390,000 |
| 2010/06/16 | 446 | 448 | 443 | 445 | +1 | +0.2% | 470,000 |
| 2010/06/15 | 445 | 447 | 443 | 444 | -3 | -0.7% | 328,000 |
| 2010/06/14 | 448 | 449 | 446 | 447 | +5 | +1.1% | 206,000 |
| 2010/06/11 | 450 | 451 | 441 | 442 | -4 | -0.9% | 953,000 |
| 2010/06/10 | 451 | 453 | 445 | 446 | -5 | -1.1% | 785,000 |
| 2010/06/09 | 445 | 453 | 444 | 451 | +7 | +1.6% | 1,137,000 |
| 2010/06/08 | 441 | 446 | 438 | 444 | ±0 | ±0% | 659,000 |
| 2010/06/07 | 449 | 450 | 442 | 444 | -14 | -3.1% | 766,000 |
| 2010/06/04 | 465 | 465 | 456 | 458 | -5 | -1.1% | 296,000 |
| 2010/06/03 | 458 | 463 | 456 | 463 | +10 | +2.2% | 555,000 |
| 2010/06/02 | 454 | 456 | 450 | 453 | +2 | +0.4% | 529,000 |
| 2010/06/01 | 451 | 453 | 447 | 451 | ±0 | ±0% | 305,000 |
| 2010/05/31 | 443 | 452 | 442 | 451 | +9 | +2% | 586,000 |
| 2010/05/28 | 450 | 452 | 442 | 442 | -1 | -0.2% | 915,000 |
| 2010/05/27 | 443 | 445 | 436 | 443 | ±0 | ±0% | 928,000 |
3501～
3550
件表示中 / 3586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 | 506,000円 | +4.2% | -0.2% | 3.56% | 11.31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 |
| 雪印メグ | 271,200円 | +4.1% | +2.1% | 3.69% | 13.47倍 | 0.76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 | 537,000円 | +4.7% | +6.4% | 2.05% | 21.93倍 | 1.40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 | 212,300円 | +2.9% | -3.4% | 3.11% | 6.90倍 | 0.69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 | 242,500円 | +15.1% | +22.7% | 0.46% | 32.92倍 | 9.90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 |
市場注目の銘柄
チャート関連のコラム
