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 |
|---|---|---|---|---|---|---|---|
| 2023/10/26 | 4,020 | 4,045 | 3,985 | 4,005 | +10 | +0.3% | 59,900 |
| 2023/10/25 | 4,000 | 4,020 | 3,985 | 3,995 | +5 | +0.1% | 65,600 |
| 2023/10/24 | 3,980 | 3,995 | 3,935 | 3,990 | +10 | +0.3% | 80,700 |
| 2023/10/23 | 4,000 | 4,005 | 3,970 | 3,980 | -20 | -0.5% | 45,500 |
| 2023/10/20 | 4,000 | 4,045 | 3,995 | 4,000 | +15 | +0.4% | 70,500 |
| 2023/10/19 | 3,930 | 3,985 | 3,930 | 3,985 | +30 | +0.8% | 60,000 |
| 2023/10/18 | 3,955 | 3,965 | 3,935 | 3,955 | +10 | +0.3% | 68,400 |
| 2023/10/17 | 3,935 | 3,965 | 3,930 | 3,945 | +20 | +0.5% | 56,400 |
| 2023/10/16 | 3,980 | 3,980 | 3,920 | 3,925 | +5 | +0.1% | 67,300 |
| 2023/10/13 | 4,000 | 4,020 | 3,915 | 3,920 | -115 | -2.9% | 96,200 |
| 2023/10/12 | 4,065 | 4,065 | 4,020 | 4,035 | -30 | -0.7% | 63,800 |
| 2023/10/11 | 4,130 | 4,130 | 4,065 | 4,065 | -85 | -2% | 72,100 |
| 2023/10/10 | 4,150 | 4,180 | 4,145 | 4,150 | +50 | +1.2% | 80,600 |
| 2023/10/06 | 4,120 | 4,150 | 4,080 | 4,100 | -25 | -0.6% | 105,000 |
| 2023/10/05 | 4,010 | 4,125 | 4,010 | 4,125 | +135 | +3.4% | 116,700 |
| 2023/10/04 | 4,020 | 4,050 | 3,980 | 3,990 | -75 | -1.8% | 80,100 |
| 2023/10/03 | 4,145 | 4,145 | 4,065 | 4,065 | -80 | -1.9% | 63,400 |
| 2023/10/02 | 4,175 | 4,225 | 4,140 | 4,145 | -40 | -1% | 73,100 |
| 2023/09/29 | 4,310 | 4,330 | 4,175 | 4,185 | -115 | -2.7% | 112,200 |
| 2023/09/28 | 4,310 | 4,355 | 4,260 | 4,300 | -90 | -2.1% | 84,900 |
| 2023/09/27 | 4,320 | 4,405 | 4,310 | 4,390 | +85 | +2% | 113,500 |
| 2023/09/26 | 4,255 | 4,335 | 4,250 | 4,305 | +65 | +1.5% | 85,900 |
| 2023/09/25 | 4,215 | 4,260 | 4,190 | 4,240 | +25 | +0.6% | 75,200 |
| 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 |
351～
400
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
