2602 日清オイリオグループ

2602
2022/12/08
時価
1085億円
PER 予
11.34倍
2010年以降
9.46-42.07倍
(2010-2022年)
PBR
0.62倍
2010年以降
0.45-1.04倍
(2010-2022年)
配当 予
2.8%
ROE 予
5.51%
ROA 予
2.34%
資料
Link
CSV,JSON

株価チャート

株価

12/9

前日 (12/8)
3,220
始値
3,200
高値
3,250
安値
3,200
終値 +0.62%
3,240
出来高 -22.41%
64,400

乖離率

株価(5日)
移動平均値
-0.58%
3,259
株価(25日)
移動平均値
-1.1%
3,276
出来高(5日)
移動平均値
-9.17%
70,900

2022/07/14~2022/12/09

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
2022
12/093,2003,2503,2003,240+0.62%64,4001092億4067万-1.1%11.410.63
12/083,2653,2653,1953,220-0.62%83,0001085億6634万-1.68%11.340.62
12/073,2803,2953,2403,240-1.22%80,1001092億4067万-1.04%11.410.63
12/063,3003,3053,2603,280-1.06%63,4001105億8932万+0.24%11.560.64
12/053,3353,3353,2903,315+0.76%63,6001117億6939万+1.5%11.680.64
12/023,3203,3203,2553,290-1.79%79,0001109億2648万+0.92%11.590.64
12/013,3503,3503,3253,350+0.45%44,8001129億4946万+2.86%11.80.65
11/303,3503,3803,3303,335+0.15%81,4001124億4371万+2.58%11.750.65
11/293,3553,3553,3153,330-0.75%47,6001122億7513万+2.62%11.730.65
11/283,4103,4103,3553,355-1.76%35,9001131億1804万+3.58%11.820.65
11/253,3803,4153,3703,415+1.64%42,7001151億4101万+5.63%12.030.66
11/243,3553,3753,3353,360+1.2%57,0001132億8662万+4.19%11.840.65
11/223,3053,3453,3003,320+1.37%58,0001119億3797万+3.14%11.70.64
11/213,2753,2903,2603,275-0.61%50,0001104億2074万+1.87%11.540.64
11/183,2553,3003,2553,295+2.01%47,2001110億9506万+2.52%11.610.64
11/173,2003,2303,1903,230+0.94%38,5001089億351万+0.62%11.380.63
11/163,2203,2203,1853,200-0.93%51,2001078億9202万-0.28%11.270.62
11/153,2753,2803,2253,230-1.22%46,4001089億351万+0.69%11.380.63
11/143,3103,3353,2553,270-1.21%53,3001102億5216万+1.93%11.520.63
11/113,4303,4503,2953,310-2.65%132,4001116億81万+3.21%11.660.64
11/103,4053,5103,3603,400+7.77%419,9001146億3527万+6.15%11.980.66
11/093,1853,1853,1453,155-0.79%56,1001063億7479万-1.31%11.110.61
11/083,1653,1803,1453,180+0.63%45,8001072億1769万-0.53%11.20.62
11/073,1603,1653,1153,160+0.32%45,9001065億4337万-1.19%11.130.61
11/043,2003,2003,1403,150-1.72%44,3001062億620万-1.53%11.10.61
11/023,1953,2303,1903,205+0.31%67,6001080億6060万+0.12%11.290.62
11/013,1903,2103,1803,195+0.16%22,6001077億2344万-0.16%11.260.62
10/313,1553,1953,1553,190+1.59%40,6001075億5485万-0.31%11.240.62
10/283,1503,1653,1253,140-0.79%181,5001058億6904万-1.84%11.060.61
10/273,2103,2203,1653,165-1.56%26,4001067億1195万-1.16%11.150.61
10/263,2103,2303,2053,215+0.63%38,6001083億9776万+0.37%11.330.62
10/253,2053,2103,1853,195+0.47%28,4001077億2344万-0.19%11.260.62
10/243,2253,2253,1803,180-0.47%28,1001072億1769万-0.63%11.20.62
10/213,1903,2203,1803,195-0.16%40,1001077億2344万-0.16%11.260.62
10/203,1953,2153,1853,200-0.47%41,9001078億9202万-0.03%11.270.62
10/193,2053,2353,2003,215+0.16%40,9001083億9776万+0.44%11.330.62
10/183,2403,2403,2053,210-0.47%42,5001082億2918万+0.28%11.310.62
10/173,2453,2503,2253,225-0.62%26,6001087億3492万+0.69%11.360.63
10/143,2453,2753,2153,245+1.41%52,6001094億925万+1.37%11.430.63
10/133,2053,2203,1803,2000%60,8001078億9202万0%11.270.62
10/123,1803,2103,1653,200+0.63%37,4001078億9202万-0.06%11.270.62
10/113,2003,2253,1703,180-0.93%49,0001072億1769万-0.81%11.20.62
10/073,2153,2403,1953,210-1.23%44,4001082億2918万+0.03%11.310.62
10/063,2303,2553,2253,250+0.78%51,3001095億7783万+1.21%11.450.63
10/053,2503,2503,2253,225-0.46%44,1001087億3492万+0.34%11.360.63
10/043,2003,2453,2003,240+2.37%57,3001092億4067万+0.71%11.410.63
10/033,1653,1703,1503,165-0.94%36,6001067億1195万-1.68%11.150.61
09/303,2003,2153,1803,195+0.31%57,8001077億2344万-0.93%11.260.62
09/293,1703,2003,1553,185-0.31%58,2001073億8627万-1.36%11.220.62
09/283,1903,2003,1703,195+0.16%58,1001077億2344万-1.18%11.260.62
09/273,1753,2053,1753,190+0.16%46,3001075億5485万-1.48%11.240.62
09/263,1653,2103,1603,185+0.31%57,7001073億8627万-1.76%11.220.62
09/223,2203,2203,1603,175-0.94%46,6001070億4911万-2.19%11.190.62
09/213,1853,2253,1703,205+0.63%41,4001080億6060万-1.45%11.290.62
09/203,1803,2003,1753,185+0.47%40,6001073億8627万-2.15%11.220.62
09/163,1603,1803,1553,170-0.47%38,4001068億8053万-2.76%11.170.62
09/153,1753,1853,1653,185+0.47%26,5001073億8627万-2.45%11.220.62
09/143,1803,1903,1703,170-1.4%35,9001068億8053万-3.03%11.170.62
09/133,2053,2153,1753,215+0.47%46,8001083億9776万-1.8%11.330.62
09/123,2553,2553,1803,200-0.93%84,1001078億9202万-2.5%11.270.62
09/093,2003,2503,2003,230-0.31%53,7001089億351万-1.61%11.380.63
09/083,2203,2453,2153,240+1.89%45,1001092億4067万-1.25%11.410.63
09/073,2153,2253,1753,180-1.24%34,7001072億1769万-3.08%11.20.62
09/063,2803,2803,2153,220-0.92%66,9001085億6634万-1.95%11.340.62
09/053,2903,3003,2503,250-1.37%31,8001095億7783万-1.1%11.450.63
09/023,2753,3003,2653,295+0.76%50,2001110億9506万+0.27%11.610.64
09/013,2603,2903,2603,270+0.31%51,7001102億5216万-0.43%11.520.63
08/313,3003,3053,2553,260-1.66%62,3001099億1499万-0.67%11.480.63
08/303,3203,3353,3053,315+0.61%28,8001117億6939万+1.07%11.680.64
08/293,2403,3103,2353,295-0.15%49,3001110億9506万+0.58%11.610.64
08/263,3103,3153,2953,300-0.15%17,8001112億6364万+0.86%11.630.64
08/253,3103,3203,2953,305+0.15%32,9001114億3222万+1.13%11.640.64
08/243,2803,3103,2753,300+0.3%35,8001112億6364万+1.1%11.630.64
08/233,3253,3253,2703,290-1.05%24,9001109億2648万+0.98%11.590.64
08/223,2803,3303,2753,325+1.53%36,8001121億655万+2.18%11.710.65
08/193,2953,2953,2603,275-0.61%54,9001104億2074万+0.83%11.540.64
08/183,3003,3153,2853,295-0.6%33,7001110億9506万+1.51%11.610.64
08/173,3253,3253,2953,315+0.61%40,6001117億6939万+2.19%11.680.64
08/163,3103,3103,2653,295-0.3%50,1001110億9506万+1.63%11.610.64
08/153,3053,3153,2553,3050%52,9001114億3222万+2.04%11.640.64
08/123,3003,3203,2353,305+0.92%96,4001114億3222万+2.13%11.640.64
08/103,3103,3103,2253,275-0.3%75,4001104億2074万+1.33%11.540.64
08/093,3603,3803,2753,285-4.09%101,6001107億5790万+1.73%11.570.64
08/083,3853,4553,3303,425+6.2%249,7001154億7818万+6.17%12.070.66
08/053,1853,2353,1703,225+1.1%70,8001087億3492万+0.31%11.360.63
08/043,2453,2453,1803,190-1.09%50,6001075億5485万-0.65%11.240.62
08/033,2603,2603,2053,225-0.92%54,7001087億3492万+0.53%11.360.63
08/023,2753,2753,2203,255-0.76%55,7001097億4641万+1.59%11.470.63
08/013,2353,2803,2253,280+1.23%51,3001105億8932万+2.6%11.560.64
07/293,2503,2503,2203,2400%48,4001092億4067万+1.6%11.410.63
07/283,2303,2453,1903,240+0.62%66,6001092億4067万+1.82%11.410.63
07/273,2103,2353,1953,220+0.31%42,1001085億6634万+1.48%11.340.62
07/263,2203,2203,2003,210-0.31%20,6001082億2918万+1.45%11.310.62
07/253,2203,2203,2003,220+0.31%33,1001085億6634万+2.09%11.340.62
07/223,1853,2253,1853,210+0.31%57,9001082億2918万+2.03%11.310.62
07/213,1503,2053,1453,200+0.16%34,5001078億9202万+2.01%11.270.62
07/203,1753,2003,1753,195+1.27%65,0001077億2344万+2.14%11.260.62
07/193,1603,1703,1303,155-0.63%32,3001063億7479万+1.15%11.110.61
07/153,1953,1953,1453,175-0.63%27,7001070億4911万+1.96%11.190.62
07/143,2103,2253,1853,195-0.62%30,1001077億2344万+2.87%11.260.62

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
--+23.66%
4/2
-16.11%
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
--+19.35%
5/22
-7.25%
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+8.47%
12/17
-15.71%
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+5.75%
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%
6/29
-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
-6.49%
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+6.9%
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
-12.04%
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+12.52%
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+16.28%
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+6.85%
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+13.18%
11/6
-13.68%
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
-6.27%
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
-6.5%
11/30
最新3,240
2022/12/9
64,4001092億4067万-1.1%
3,276

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)
2022/12/09 vs 2021/12/30
12%(1.12倍)
過去安値
1,095円(2002/12/18)
196%(2.96倍)
3,240円(12/9)