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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 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 |
| 2010/05/26 | 445 | 450 | 442 | 443 | -6 | -1.3% | 665,000 |
| 2010/05/25 | 457 | 458 | 445 | 449 | -12 | -2.6% | 875,000 |
| 2010/05/24 | 470 | 471 | 459 | 461 | -11 | -2.3% | 872,000 |
| 2010/05/21 | 474 | 480 | 469 | 472 | -10 | -2.1% | 674,000 |
| 2010/05/20 | 482 | 487 | 475 | 482 | -7 | -1.4% | 943,000 |
| 2010/05/19 | 486 | 489 | 482 | 489 | ±0 | ±0% | 486,000 |
| 2010/05/18 | 495 | 496 | 487 | 489 | -8 | -1.6% | 797,000 |
| 2010/05/17 | 495 | 503 | 491 | 497 | -4 | -0.8% | 806,000 |
| 2010/05/14 | 512 | 513 | 500 | 501 | -13 | -2.5% | 923,000 |
| 2010/05/13 | 506 | 515 | 504 | 514 | +9 | +1.8% | 1,021,000 |
| 2010/05/12 | 495 | 508 | 489 | 505 | +12 | +2.4% | 1,472,000 |
| 2010/05/11 | 494 | 499 | 489 | 493 | -4 | -0.8% | 1,057,000 |
| 2010/05/10 | 490 | 499 | 489 | 497 | +32 | +6.9% | 1,508,000 |
3601～
3650
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
