2602 日清オイリオグループ

2602
2025/05/07
時価
1684億円
PER 予
12.46倍
2010年以降
6.77-42.07倍
(2010-2024年)
PBR
0.85倍
2010年以降
0.45-1.04倍
(2010-2024年)
配当 予
3.6%
ROE 予
6.84%
ROA 予
3.21%
資料
Link
CSV,JSON

株価チャート

株価

5/7

前日 (5/2)
4,950
始値
4,950
高値
5,020
安値
4,945
終値 +0.91%
4,995
出来高 +30.97%
71,900

乖離率

株価(5日)
移動平均値
+0.85%
4,953
株価(25日)
移動平均値
+3.2%
4,840
出来高(5日)
移動平均値
+8.38%
66,340

2024/12/04~2025/05/07

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
2025
05/074,9505,0204,9454,995+0.91%71,9001684億1270万+3.2%12.460.85
05/024,9604,9804,9004,950-0.2%54,9001668億9547万+2.32%12.340.84
05/014,9504,9904,9354,960+0.71%87,7001672億3263万+2.44%12.370.85
04/304,9354,9454,9004,925-0.2%59,0001660億5256万+1.67%12.280.84
04/284,9204,9504,9054,935+0.3%58,2001663億8972万+1.84%12.310.84
04/254,9054,9604,9004,920-0.4%53,3001658億8398万+1.51%12.270.84
04/244,9905,0004,9154,940-1.79%77,5001665億5830万+1.86%12.320.84
04/235,0105,0404,9805,030+0.4%99,2001695億9277万+3.67%12.540.86
04/224,9105,0104,9105,010+1.62%90,5001689億1844万+3.32%12.490.85
04/214,9104,9504,9054,930+0.61%60,1001662億2114万+1.78%12.290.84
04/184,8704,9104,8654,900+0.62%37,5001652億965万+1.24%12.220.84
04/174,8504,8904,8504,870-0.1%60,6001641億9817万+0.66%12.150.83
04/164,8654,8904,8404,875+0.93%76,2001643億6675万+0.76%12.160.83
04/154,8654,8954,8304,830-0.92%59,3001628億4952万-0.12%12.050.82
04/144,8204,9254,8004,875+2.63%119,8001643億6675万+0.83%12.160.83
04/114,7104,7604,6404,750-0.31%97,2001601億5222万-1.72%11.850.81
04/104,7804,7954,7004,765+2.47%123,0001606億5796万-1.47%11.880.81
04/094,6304,6804,5704,650-0.96%99,5001567億8059万-3.91%11.60.79
04/084,5604,7054,5504,695+5.03%135,8001582億9782万-3.12%11.710.8
04/074,4154,5504,3054,470-3.35%232,6001507億1166万-7.87%11.150.76
04/044,6004,6304,5604,625-1.7%136,9001559億3768万-4.93%11.530.79
04/034,6404,7054,6254,705-0.74%123,6001586億3498万-3.43%11.730.8
04/024,8154,8154,7404,740-2.17%90,7001598億1505万-2.73%11.820.81
04/014,8504,8854,8204,845+0.52%80,4001633億5526万-0.57%12.080.83
03/314,8654,8754,8104,820-2.33%124,1001625億1235万-1.01%12.020.82
03/284,9504,9704,9154,935-2.47%141,4001663億8972万+1.42%12.310.84
03/275,0205,0604,9955,060+1.2%202,4001706億426万+4.09%12.620.86
03/264,9805,0404,9555,000+0.4%155,1001685億8128万+3.05%12.470.85
03/254,9604,9954,9454,980+0.5%97,8001679億695万+2.79%12.420.85
03/244,9554,9654,9104,955-0.7%155,7001670億6405万+2.38%12.360.84
03/214,9805,0204,9704,990-0.2%78,3001682億4412万+3.14%12.440.85
03/194,9455,0104,9455,000+1.21%57,3001685億8128万+3.5%12.470.85
03/184,9104,9754,9054,940+1.13%71,1001665億5830万+2.32%12.320.84
03/174,9004,9004,8654,885+0.93%81,9001647億391万+1.18%12.180.83
03/144,8504,8654,8404,840-0.21%69,5001631億8668万+0.21%12.070.83
03/134,8504,8754,8304,850-0.51%71,2001635億2384万+0.41%12.10.83
03/124,7854,8754,7854,875+1.35%106,4001643億6675万+0.91%12.160.83
03/114,8004,8104,7754,810-0.31%98,3001621億7519万-0.48%120.82
03/104,8254,8354,7954,825+0.21%121,8001626億8094万-0.31%12.030.82
03/074,8304,8404,7954,815-0.41%95,0001623億4377万-0.64%12.010.82
03/064,8604,8604,8254,835+0.1%60,8001630億1810万-0.35%12.060.82
03/054,8254,8454,8204,830+0.21%46,7001628億4952万-0.58%12.050.82
03/044,8504,8654,8154,820-0.41%62,9001625億1235万-0.9%12.020.82
03/034,8204,8404,8154,840+0.94%52,5001631億8668万-0.55%12.070.83
02/284,8054,8304,7854,795-0.1%85,1001616億6945万-1.5%11.960.82
02/274,7504,8004,7454,800+1.48%85,7001618億3803万-1.48%11.970.82
02/264,7654,7654,7004,730-0.42%87,9001594億7789万-2.89%11.80.81
02/254,7554,7554,7254,750+0.32%76,4001601億5222万-2.54%11.850.81
02/214,7554,7604,7254,735-0.42%87,5001596億4647万-2.89%11.810.81
02/204,8004,8104,7404,755-1.14%112,4001603億2080万-2.56%11.860.81
02/194,8354,8504,8054,810-0.52%84,6001621億7519万-1.52%120.82
02/184,8204,8404,7954,835+0.31%70,6001630億1810万-1.06%12.060.82
02/174,8554,8554,8154,820-0.82%81,0001625億1235万-1.45%12.020.82
02/144,8604,8704,8354,860-0.72%62,5001638億6100万-0.78%12.120.83
02/134,8354,9354,8204,895+1.45%86,2001650億4107万-0.18%12.210.83
02/124,9854,9854,7704,825-2.03%165,2001626億8094万-1.73%12.030.82
02/104,9604,9954,9254,925-0.1%111,1001660億5256万+0.06%12.280.84
02/074,9504,9804,9054,930-0.3%78,7001662億2114万-0.04%12.290.84
02/064,8654,9604,8654,945+1.96%73,4001667億2689万+0.06%12.330.84
02/054,8654,8854,8404,850-0.31%84,4001635億2384万-2.02%12.10.83
02/044,9354,9604,8654,865-1.32%76,7001640億2959万-1.94%12.130.83
02/034,9704,9854,9154,930-1.1%95,5001662億2114万-0.84%12.290.84
01/314,9804,9954,9604,985+0.2%70,3001680億7554万+0.1%12.430.85
01/304,9554,9804,9354,975+0.3%64,3001677億3837万-0.2%12.410.85
01/295,0205,0204,9604,960-0.6%65,8001672億3263万-0.6%12.370.85
01/284,9805,0104,9804,990+0.2%81,4001682億4412万-0.14%12.440.85
01/274,9354,9904,9304,980+2.05%98,7001679億695万-0.46%12.420.85
01/244,9104,9404,8804,880+0.1%69,7001645億3533万-2.58%12.170.83
01/234,8804,8954,8604,875-0.31%111,8001643億6675万-2.87%12.160.83
01/224,8254,9154,8254,890+2.19%243,8001648億7249万-2.71%12.20.83
01/214,8454,8454,7854,785-0.52%171,6001613億3228万-4.89%11.930.82
01/204,7854,8104,7704,810+0.52%115,2001621億7519万-4.54%120.82
01/174,8454,8504,7604,785-1.03%105,6001613億3228万-5.17%11.930.82
01/164,8554,8754,8204,835-0.62%72,9001630億1810万-4.33%12.060.82
01/154,8704,9054,8454,865-0.41%89,8001640億2959万-3.89%12.130.83
01/144,9404,9604,8654,885-1.11%78,9001647億391万-3.65%12.180.83
01/104,9654,9754,9104,940-1%85,5001665億5830万-2.72%12.320.84
01/095,0105,0104,9654,990-0.4%68,6001682億4412万-1.79%12.440.85
01/085,0405,0504,9905,010-0.6%69,8001689億1844万-1.44%12.490.85
01/075,1405,1405,0405,040-1.56%72,5001699億2993万-0.88%12.570.86
01/065,2105,2105,1105,120-0.97%68,3001726億2723万+0.73%12.770.87
2024
12/305,1905,2005,1605,170-0.19%39,4001743億1304万+1.79%12.890.88
12/275,1605,1905,1505,180+0.39%56,8001746億5021万+2.13%12.920.88
12/265,1005,1605,1005,160+0.78%46,7001739億7588万+1.84%12.870.88
12/255,1605,1605,1005,120-0.39%37,8001726億2723万+1.07%12.770.87
12/245,1605,1705,1105,140+0.19%43,1001733億156万+1.46%12.820.88
12/235,1305,1605,1105,130+0.59%44,7001729億6439万+1.26%12.790.87
12/205,1305,1305,0905,100-0.39%50,8001719億5291万+0.73%12.720.87
12/195,1105,1805,1105,1200%64,6001726億2723万+1.13%12.770.87
12/185,1405,1705,1105,120-0.58%54,7001726億2723万+1.13%12.770.87
12/175,1305,2105,1305,150+0.39%52,3001736億3872万+1.72%12.840.88
12/165,1205,1405,0905,130+0.2%58,5001729億6439万+1.36%12.790.87
12/135,0205,1605,0205,120+1.39%222,8001726億2723万+1.23%12.770.87
12/125,0505,1105,0405,050+0.4%146,1001702億6709万-0.14%12.590.86
12/114,9805,0404,9805,030+1.11%125,7001695億9277万-0.67%12.540.86
12/105,0405,0404,9704,975-0.3%71,0001677億3837万-1.78%12.410.85
12/094,9805,0304,9554,990+0.2%76,5001682億4412万-1.56%12.440.85
12/065,0005,0504,9804,980-1.19%80,3001679億695万-1.85%12.420.85
12/055,0505,0505,0105,040-0.2%55,6001699億2993万-0.83%12.570.86
12/045,0705,0905,0305,050-0.79%52,2001702億6709万-0.75%12.590.86

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4,995
2025/5/7
71,9001684億1270万+3.2%
4,840

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)
2024/12/30 vs 2023/12/29
21%(1.21倍)
2025/05/07 vs 2024/12/30
-3%(0.97倍)
過去安値
1,095円(2002/12/18)
356%(4.56倍)
4,995円(5/7)