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 |
|---|---|---|---|---|---|---|---|
| 2024/03/19 | 5,090 | 5,190 | 5,050 | 5,190 | +90 | +1.8% | 65,900 |
| 2024/03/18 | 5,080 | 5,120 | 5,040 | 5,100 | +50 | +1% | 61,900 |
| 2024/03/15 | 5,090 | 5,090 | 5,020 | 5,050 | +110 | +2.2% | 114,100 |
| 2024/03/14 | 4,920 | 4,940 | 4,875 | 4,940 | +20 | +0.4% | 153,200 |
| 2024/03/13 | 5,110 | 5,110 | 4,840 | 4,920 | -200 | -3.9% | 300,800 |
| 2024/03/12 | 5,130 | 5,130 | 5,030 | 5,120 | -20 | -0.4% | 75,000 |
| 2024/03/11 | 5,190 | 5,200 | 5,080 | 5,140 | -50 | -1% | 104,100 |
| 2024/03/08 | 5,150 | 5,240 | 5,130 | 5,190 | -10 | -0.2% | 89,900 |
| 2024/03/07 | 5,180 | 5,210 | 5,140 | 5,200 | +10 | +0.2% | 82,400 |
| 2024/03/06 | 5,120 | 5,230 | 5,120 | 5,190 | +30 | +0.6% | 70,100 |
| 2024/03/05 | 5,100 | 5,160 | 5,060 | 5,160 | +30 | +0.6% | 56,800 |
| 2024/03/04 | 5,190 | 5,250 | 5,090 | 5,130 | -50 | -1% | 112,700 |
| 2024/03/01 | 5,200 | 5,210 | 5,160 | 5,180 | -40 | -0.8% | 65,700 |
| 2024/02/29 | 5,400 | 5,400 | 5,200 | 5,220 | ±0 | ±0% | 127,700 |
| 2024/02/28 | 5,290 | 5,300 | 5,180 | 5,220 | -70 | -1.3% | 107,200 |
| 2024/02/27 | 5,250 | 5,380 | 5,240 | 5,290 | +50 | +1% | 144,700 |
| 2024/02/26 | 5,200 | 5,270 | 5,200 | 5,240 | +50 | +1% | 72,400 |
| 2024/02/22 | 5,140 | 5,200 | 5,140 | 5,190 | +60 | +1.2% | 88,700 |
| 2024/02/21 | 5,050 | 5,130 | 5,020 | 5,130 | +130 | +2.6% | 66,300 |
| 2024/02/20 | 5,100 | 5,100 | 5,000 | 5,000 | -100 | -2% | 74,400 |
| 2024/02/19 | 5,040 | 5,100 | 5,020 | 5,100 | +60 | +1.2% | 51,100 |
| 2024/02/16 | 5,000 | 5,090 | 4,980 | 5,040 | +95 | +1.9% | 113,800 |
| 2024/02/15 | 4,900 | 4,985 | 4,870 | 4,945 | +75 | +1.5% | 144,600 |
| 2024/02/14 | 5,100 | 5,100 | 4,870 | 4,870 | -200 | -3.9% | 164,700 |
| 2024/02/13 | 4,730 | 5,100 | 4,720 | 5,070 | +620 | +13.9% | 441,600 |
| 2024/02/09 | 4,500 | 4,535 | 4,410 | 4,450 | -85 | -1.9% | 132,100 |
| 2024/02/08 | 4,600 | 4,600 | 4,475 | 4,535 | -75 | -1.6% | 98,500 |
| 2024/02/07 | 4,575 | 4,630 | 4,555 | 4,610 | +45 | +1% | 64,600 |
| 2024/02/06 | 4,550 | 4,600 | 4,540 | 4,565 | -10 | -0.2% | 68,200 |
| 2024/02/05 | 4,560 | 4,595 | 4,550 | 4,575 | +20 | +0.4% | 40,800 |
| 2024/02/02 | 4,560 | 4,585 | 4,525 | 4,555 | +15 | +0.3% | 77,800 |
| 2024/02/01 | 4,495 | 4,550 | 4,470 | 4,540 | +25 | +0.6% | 70,500 |
| 2024/01/31 | 4,445 | 4,515 | 4,435 | 4,515 | +70 | +1.6% | 63,800 |
| 2024/01/30 | 4,440 | 4,465 | 4,430 | 4,445 | -10 | -0.2% | 56,700 |
| 2024/01/29 | 4,395 | 4,460 | 4,395 | 4,455 | +60 | +1.4% | 43,700 |
| 2024/01/26 | 4,420 | 4,430 | 4,390 | 4,395 | -25 | -0.6% | 57,700 |
| 2024/01/25 | 4,375 | 4,450 | 4,375 | 4,420 | +50 | +1.1% | 63,700 |
| 2024/01/24 | 4,420 | 4,435 | 4,370 | 4,370 | -75 | -1.7% | 66,700 |
| 2024/01/23 | 4,445 | 4,480 | 4,430 | 4,445 | -15 | -0.3% | 43,600 |
| 2024/01/22 | 4,455 | 4,465 | 4,415 | 4,460 | +5 | +0.1% | 48,200 |
| 2024/01/19 | 4,455 | 4,460 | 4,415 | 4,455 | -10 | -0.2% | 88,200 |
| 2024/01/18 | 4,465 | 4,495 | 4,460 | 4,465 | +10 | +0.2% | 47,800 |
| 2024/01/17 | 4,460 | 4,515 | 4,455 | 4,455 | -5 | -0.1% | 38,600 |
| 2024/01/16 | 4,520 | 4,520 | 4,460 | 4,460 | -60 | -1.3% | 39,000 |
| 2024/01/15 | 4,470 | 4,520 | 4,460 | 4,520 | +50 | +1.1% | 37,400 |
| 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 |
351～
400
件表示中 / 3768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 | 516,000円 | +3.6% | +7.8% | 3.49% | 5.95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 |
| アリアケ | 607,000円 | +2.6% | +7.5% | 2.14% | 22.22倍 | 1.52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 | 226,900円 | +3.2% | +0.4% | 2.91% | 9.46倍 | 0.78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 | 275,300円 | +16.8% | +35.8% | 0.51% | 32.36倍 | 10.12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 |
| プリマハム | 235,700円 | +4.7% | +23.8% | 3.39% | 14.81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 |
市場注目の銘柄
チャート関連のコラム
