2602 日清オイリオグループ

2602
2024/05/17
時価
1630億円
PER 予
10.81倍
2010年以降
6.77-42.07倍
(2010-2024年)
PBR
0.86倍
2010年以降
0.45-1.04倍
(2010-2024年)
配当 予
3.72%
ROE 予
7.94%
ROA 予
3.69%
資料
Link
CSV,JSON

株価チャート

株価

5/17

前日 (5/16)
4,855
始値
4,850
高値
4,870
安値
4,825
終値 -0.41%
4,835
出来高 -16.75%
47,700

乖離率

株価(5日)
移動平均値
-0.98%
4,883
株価(25日)
移動平均値
-3.57%
5,014
出来高(5日)
移動平均値
-34.48%
72,800

2023/12/18~2024/05/17

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
05/174,8504,8704,8254,835-0.41%47,7001630億1810万-3.57%10.810.86
05/164,8604,8804,8304,8550%57,3001636億9242万-3.36%10.850.86
05/154,9304,9304,8504,855-1.32%57,8001636億9242万-3.54%10.850.86
05/144,9704,9704,8804,920-0.61%83,2001658億8398万-2.4%110.87
05/134,9205,0004,9004,950-2.37%118,0001668億9547万-1.9%11.060.88
05/105,0605,1005,0305,070+0.2%78,2001709億4142万+0.42%11.330.9
05/095,0105,0604,9905,060+1%59,9001706億426万+0.26%11.310.9
05/085,0205,0504,9955,0100%41,8001689億1844万-0.75%11.20.89
05/075,0405,0704,9955,010-0.6%55,0001689億1844万-0.87%11.20.89
05/025,0305,0505,0205,0400%40,4001699億2993万-0.32%11.270.89
05/015,0405,0605,0305,040-0.4%33,8001699億2993万-0.55%11.270.89
04/305,0605,0705,0105,060+0.2%50,8001706億426万-0.37%11.310.9
04/265,0105,0704,9705,050+0.4%65,2001702億6709万-0.73%11.290.9
04/255,0505,0705,0205,030-0.4%47,4001695億9277万-1.26%11.240.89
04/245,0705,0705,0405,050-0.2%48,0001702億6709万-1.04%11.290.9
04/235,0605,0805,0305,060-0.2%36,8001706億426万-0.96%11.310.9
04/225,0205,0905,0205,070+2.11%62,2001709億4142万-0.78%11.330.9
04/195,0005,0304,9354,965-0.9%102,4001674億121万-2.82%11.10.88
04/184,9805,0304,9805,010+0.6%49,9001689億1844万-1.92%11.20.89
04/175,0105,0304,9504,980-0.6%68,0001679億695万-2.45%11.130.88
04/165,0605,1004,9855,010-1.76%64,7001689億1844万-1.96%11.20.89
04/155,0605,1205,0505,100-0.2%39,4001719億5291万-0.31%11.40.91
04/125,1505,1505,1005,110-0.2%50,5001722億9007万-0.18%11.420.91
04/115,0505,1405,0105,120+0.79%71,4001726億2723万-0.06%11.440.91
04/105,0705,1005,0605,080-0.2%41,3001712億7858万-0.9%11.360.9
04/095,1005,1105,0605,090+0.2%38,4001716億1574万-0.76%11.380.9
04/085,0405,0905,0005,080+0.4%57,4001712億7858万-0.97%11.360.9
04/054,9855,0604,9805,060+0.2%48,9001706億426万-1.44%11.310.9
04/045,0605,1005,0405,050+0.6%74,8001702億6709万-1.77%11.290.9
04/035,0205,0604,9805,0200%92,6001692億5561万-2.49%11.220.89
04/025,0905,1204,9955,020-1.38%87,7001692億5561万-2.68%11.220.89
04/015,1905,2005,0705,090-1.17%81,4001716億1574万-1.49%11.380.9
03/295,2405,2505,1005,150+1.58%70,4001736億3872万-0.41%11.020.91
03/285,2205,2205,0605,070-4.88%105,6001709億4142万-1.93%10.850.9
03/275,3605,3805,3305,3300%142,3001797億764万+3.13%11.40.95
03/265,2505,3405,2405,330+1.52%80,1001797億764万+3.33%11.40.95
03/255,2305,2705,2205,250+0.38%73,4001770億1034万+2%11.230.93
03/225,2605,2705,1805,230-0.38%66,5001763億3602万+1.85%11.190.93
03/215,2005,2805,1905,250+1.16%100,2001770億1034万+2.54%11.230.93
03/195,0905,1905,0505,190+1.76%65,9001749億8737万+1.51%11.110.92
03/185,0805,1205,0405,100+0.99%61,9001719億5291万+0.33%10.910.91
03/155,0905,0905,0205,050+2.23%114,1001702億6709万-0.22%10.810.9
03/144,9204,9404,8754,940+0.41%153,2001665億5830万-2.04%10.570.88
03/135,1105,1104,8404,920-3.91%300,8001658億8398万-2.15%10.530.87
03/125,1305,1305,0305,120-0.39%75,0001726億2723万+2.11%10.960.91
03/115,1905,2005,0805,140-0.96%104,1001733億156万+2.96%110.91
03/085,1505,2405,1305,190-0.19%89,9001749億8737万+4.47%11.110.92
03/075,1805,2105,1405,200+0.19%82,4001753億2453万+5.24%11.130.92
03/065,1205,2305,1205,190+0.58%70,1001749億8737万+5.68%11.110.92
03/055,1005,1605,0605,160+0.58%56,8001739億7588万+5.72%11.040.92
03/045,1905,2505,0905,130-0.97%112,7001729億6439万+5.75%10.980.91
03/015,2005,2105,1605,180-0.77%65,7001746億5021万+7.42%11.080.92
02/295,4005,4005,2005,2200%127,7001759億9886万+8.98%11.170.93
02/285,2905,3005,1805,220-1.32%107,2001759億9886万+9.69%11.170.93
02/275,2505,3805,2405,290+0.95%144,7001783億5899万+11.89%11.320.94
02/265,2005,2705,2005,240+0.96%72,4001766億7318万+11.61%11.210.93
02/225,1405,2005,1405,190+1.17%88,7001749億8737万+11.28%11.110.92
02/215,0505,1305,0205,130+2.6%66,3001729億6439万+10.68%10.980.91
02/205,1005,1005,0005,000-1.96%74,4001685億8128万+8.51%10.70.89
02/195,0405,1005,0205,100+1.19%51,1001719億5291万+11.14%10.910.91
02/165,0005,0904,9805,040+1.92%113,8001699億2993万+10.45%10.780.89
02/154,9004,9854,8704,945+1.54%144,6001667億2689万+8.9%10.580.88
02/145,1005,1004,8704,870-3.94%164,7001641億9817万+7.7%10.420.86
02/134,7305,1004,7205,070+13.93%441,6001709億4142万+12.47%10.850.9
02/094,5004,5354,4104,450-1.87%132,1001500億3734万-0.74%9.520.79
02/084,6004,6004,4754,535-1.63%98,5001529億322万+1.18%9.70.8
02/074,5754,6304,5554,610+0.99%64,6001554億3194万+3.09%9.860.82
02/064,5504,6004,5404,565-0.22%68,2001539億1471万+2.4%9.770.81
02/054,5604,5954,5504,575+0.44%40,8001542億5187万+2.9%9.790.81
02/024,5604,5854,5254,555+0.33%77,8001535億7755万+2.78%9.750.81
02/014,4954,5504,4704,540+0.55%70,5001530億7180万+2.76%9.710.81
01/314,4454,5154,4354,515+1.57%63,8001522億2890万+2.54%9.660.8
01/304,4404,4654,4304,445-0.22%56,7001498億6876万+1.3%9.510.79
01/294,3954,4604,3954,455+1.37%43,7001502億592万+1.83%9.530.79
01/264,4204,4304,3904,395-0.57%57,7001481億8294万+0.76%9.40.78
01/254,3754,4504,3754,420+1.14%63,7001490億2585万+1.59%9.460.78
01/244,4204,4354,3704,370-1.69%66,7001473億4004万+0.64%9.350.78
01/234,4454,4804,4304,445-0.34%43,6001498億6876万+2.47%9.510.79
01/224,4554,4654,4154,460+0.11%48,2001503億7450万+2.93%9.540.79
01/194,4554,4604,4154,455-0.22%88,2001502億592万+2.89%9.530.79
01/184,4654,4954,4604,465+0.22%47,8001505億4308万+3.17%9.550.79
01/174,4604,5154,4554,455-0.11%38,6001502億592万+3.03%9.530.79
01/164,5204,5204,4604,460-1.33%39,0001503億7450万+3.22%9.540.79
01/154,4704,5204,4604,520+1.12%37,4001523億9748万+4.7%9.670.8
01/124,5104,5154,4604,4700%60,5001507億1166万+3.76%9.560.79
01/114,5254,5254,4704,470-0.22%63,6001507億1166万+3.95%9.560.79
01/104,5304,5304,4654,480-0.99%64,9001510億4883万+4.38%9.590.8
01/094,4504,5254,4454,525+1.8%91,3001525億6606万+5.72%9.680.8
01/054,4204,4604,4154,445+0.79%66,5001498億6876万+4.15%9.510.79
01/044,3304,4154,3104,410+2.8%92,7001486億8869万+3.55%9.440.78
2023
12/294,2654,3054,2654,290+0.59%51,3001446億4274万+0.94%9.180.8
12/284,2504,2704,2354,2650%32,4001437億9983万+0.45%9.130.79
12/274,2504,2754,2254,265+0.71%56,6001437億9983万+0.49%9.130.79
12/264,2004,2404,1904,235+0.95%55,7001427億8834万-0.14%9.060.79
12/254,2004,2004,1554,195+0.72%56,4001414億3969万-1.13%8.980.78
12/224,1704,1854,1504,165+0.85%60,0001404億2821万-1.95%8.910.77
12/214,1904,1904,1104,130-0.12%59,3001392億4814万-2.85%8.840.77
12/204,1204,1504,0904,135+0.36%73,9001394億1672万-2.82%8.850.77
12/194,1454,1504,1004,120-0.24%52,9001389億1097万-3.26%8.820.76
12/184,1504,1654,0954,130-1.2%71,0001392億4814万-3.19%8.840.77

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
3,950
790
5/14
1,565
313
3/10
3,316,400
16,582,000
9/28
--+23.68%
4/2
-16.09%
11/12
2009年
3月期
3,250
650
9/17
1,785
357
4/10
807,200
4,036,000
1/21
--+22.99%
5/16
-23.53%
10/10
2010年
3月期
2,750
550
7/10
1,895
379
4/28
1,214,000
6,070,000
5/11
--+19.37%
5/22
-7.23%
2/15
2011年
3月期
2,575
515
5/13
1,705
341
11/4

341
11/2
742,200
3,711,000
8/4
892億6958万591億859万+8.48%
12/17
-15.7%
3/15
2012年
3月期
2,130
426
5/11
1,530
306
11/29
476,400
2,382,000
5/11
738億4241万530億4173万+5.74%
6/21
-7.89%
11/28
2013年
3月期
1,830
366
3/22
1,430
286
11/14

286
11/13
249,000
1,245,000
3/26
634億4207万495億7495万+6.26%
12/26
-8.38%
4/2
2014年
3月期
1,965
393
5/22
1,575
315
4/2
409,000
2,045,000
5/10
681億2222万546億178万+11.85%
5/15
-6.47%
6/13
2015年
3月期
2,400
480
3/26

480
3/25
1,640
328
4/11
1,037,600
5,188,000
7/23
832億285万568億5528万+6.91%
11/5
-5.92%
7/22
2016年
3月期
2,710
542
8/3
2,055
411
9/24
370,400
1,852,000
5/12
939億4989万712億4244万+10.39%
11/9
-12.02%
8/25
2017年
3月期
3,310
662
3/30
2,155
431
4/7
424,600
2,123,000
5/12
1147億5060万747億923万+12.51%
5/12
-7.45%
8/5
2018年
3月期
4,065
813
8/29
2,801
3/22
551,800
2,759,000
5/11
1409億2484万971億466万+16.3%
8/14
-13.01%
2/14
2019年
3月期
3,650
11/29
2,858
4/3
322,700
11/8
1265億3767万990億8073万+6.84%
5/10
-14.41%
12/25
2020年
3月期
4,130
11/7

11/6
2,914
3/13
309,000
4/23
1431億7824万1010億2213万+13.19%
11/6
-13.69%
3/16
2021年
3月期
3,650
4/28
2,906
12/1

11/30
272,300
5/13
1265億3767万1007億4479万+7.09%
2/12
-6.26%
5/19
2022年
3月期
3,290
4/1
2,768
12/2
251,000
3/18
1140億5724万933億2659万+5.82%
5/10
-6.49%
11/30
2023年
3月期
3,510
11/10
2,832
4/1
419,900
11/10
1183億4406万954億8443万+10.25%
5/12
-4.46%
1/10
2024年
3月期
5,400
2/29
3,165
4/11

4/10
441,600
2/13
1820億6778万1067億1195万+12.46%
2/13
-6.48%
10/13
最新4,835
2024/5/17
47,7001630億1810万-3.57%
5,014

年間値上がり率

1984/12/28 vs 1983/12/28
35%(1.35倍)
1985/12/28 vs 1984/12/28
8%(1.08倍)
1986/12/27 vs 1985/12/28
18%(1.18倍)
1987/12/28 vs 1986/12/27
11%(1.11倍)
1988/12/28 vs 1987/12/28
18%(1.18倍)
1989/12/29 vs 1988/12/28
48%(1.48倍)
1990/12/28 vs 1989/12/29
-31%(0.69倍)
1991/12/30 vs 1990/12/28
5%(1.05倍)
1992/12/30 vs 1991/12/30
-3%(0.97倍)
1993/12/30 vs 1992/12/30
-18%(0.82倍)
1994/12/30 vs 1993/12/30
-3%(0.97倍)
1995/12/29 vs 1994/12/30
-4%(0.96倍)
1996/12/30 vs 1995/12/29
-6%(0.94倍)
1997/12/30 vs 1996/12/30
-56%(0.44倍)
1998/12/30 vs 1997/12/30
-12%(0.88倍)
1999/12/30 vs 1998/12/30
2%(1.02倍)
2000/12/29 vs 1999/12/30
-1%(0.99倍)
2001/12/28 vs 2000/12/29
22%(1.22倍)
2002/12/30 vs 2001/12/28
-30%(0.7倍)
2003/12/30 vs 2002/12/30
15%(1.15倍)
2004/12/30 vs 2003/12/30
86%(1.86倍)
2005/12/30 vs 2004/12/30
53%(1.53倍)
2006/12/29 vs 2005/12/30
-5%(0.95倍)
2007/12/28 vs 2006/12/29
-46%(0.54倍)
2008/12/30 vs 2007/12/28
24%(1.24倍)
2009/12/30 vs 2008/12/30
-10%(0.9倍)
2010/12/30 vs 2009/12/30
-12%(0.88倍)
2011/12/30 vs 2010/12/30
-20%(0.8倍)
2012/12/28 vs 2011/12/30
-3%(0.97倍)
2013/12/30 vs 2012/12/28
7%(1.07倍)
2014/12/30 vs 2013/12/30
23%(1.23倍)
2015/12/30 vs 2014/12/30
17%(1.17倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
27%(1.27倍)
2018/12/28 vs 2017/12/29
-8%(0.92倍)
2019/12/30 vs 2018/12/28
21%(1.21倍)
2020/12/30 vs 2019/12/30
-20%(0.8倍)
2021/12/30 vs 2020/12/30
-4%(0.96倍)
2022/12/30 vs 2021/12/30
13%(1.13倍)
2023/12/29 vs 2022/12/30
31%(1.31倍)
2024/05/17 vs 2023/12/29
13%(1.13倍)
過去安値
1,095円(2002/12/18)
342%(4.42倍)
4,835円(5/17)