日清製粉グループ本社の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,734 | 1,750 | 1,722 | 1,728.5 | -2 | -0.1% | 927,700 |
| 2025/03/31 | 1,738 | 1,741.5 | 1,719 | 1,730.5 | -19 | -1.1% | 1,379,000 |
| 2025/03/28 | 1,742 | 1,759 | 1,730 | 1,749.5 | -25 | -1.4% | 1,971,700 |
| 2025/03/27 | 1,758 | 1,774.5 | 1,751 | 1,774.5 | +9.5 | +0.5% | 1,524,000 |
| 2025/03/26 | 1,767 | 1,771.5 | 1,757 | 1,765 | +1.5 | +0.1% | 966,200 |
| 2025/03/25 | 1,755 | 1,773 | 1,750.5 | 1,763.5 | -3 | -0.2% | 893,200 |
| 2025/03/24 | 1,775.5 | 1,775.5 | 1,758 | 1,766.5 | -4.5 | -0.3% | 777,400 |
| 2025/03/21 | 1,780 | 1,780 | 1,761.5 | 1,771 | ±0 | ±0% | 2,094,400 |
| 2025/03/19 | 1,760.5 | 1,774 | 1,760.5 | 1,771 | +12 | +0.7% | 848,400 |
| 2025/03/18 | 1,745 | 1,759 | 1,740.5 | 1,759 | +21 | +1.2% | 941,600 |
| 2025/03/17 | 1,742.5 | 1,743.5 | 1,736 | 1,738 | +2 | +0.1% | 598,400 |
| 2025/03/14 | 1,723.5 | 1,742 | 1,723 | 1,736 | +1.5 | +0.1% | 966,000 |
| 2025/03/13 | 1,735 | 1,741.5 | 1,727.5 | 1,734.5 | -1 | -0.1% | 830,600 |
| 2025/03/12 | 1,730 | 1,738.5 | 1,718 | 1,735.5 | +2.5 | +0.1% | 838,100 |
| 2025/03/11 | 1,727.5 | 1,743.5 | 1,720.5 | 1,733 | +5.5 | +0.3% | 934,100 |
| 2025/03/10 | 1,731 | 1,732 | 1,719 | 1,727.5 | +4.5 | +0.3% | 754,600 |
| 2025/03/07 | 1,716 | 1,728.5 | 1,710.5 | 1,723 | +6.5 | +0.4% | 725,200 |
| 2025/03/06 | 1,710 | 1,718 | 1,706 | 1,716.5 | +8.5 | +0.5% | 615,200 |
| 2025/03/05 | 1,700.5 | 1,713 | 1,696.5 | 1,708 | +13 | +0.8% | 660,400 |
| 2025/03/04 | 1,705 | 1,717 | 1,694 | 1,695 | -7 | -0.4% | 940,800 |
| 2025/03/03 | 1,693.5 | 1,703 | 1,688 | 1,702 | +16.5 | +1% | 799,400 |
| 2025/02/28 | 1,699 | 1,703 | 1,679 | 1,685.5 | -17.5 | -1% | 1,405,800 |
| 2025/02/27 | 1,698 | 1,703 | 1,690.5 | 1,703 | +5 | +0.3% | 746,900 |
| 2025/02/26 | 1,705 | 1,705 | 1,684.5 | 1,698 | +1 | +0.1% | 1,062,700 |
| 2025/02/25 | 1,690.5 | 1,706 | 1,690 | 1,697 | +7 | +0.4% | 807,400 |
| 2025/02/21 | 1,683.5 | 1,693 | 1,678.5 | 1,690 | -3.5 | -0.2% | 1,007,500 |
| 2025/02/20 | 1,701.5 | 1,702.5 | 1,680 | 1,693.5 | -12.5 | -0.7% | 1,219,500 |
| 2025/02/19 | 1,702 | 1,714 | 1,701.5 | 1,706 | +3.5 | +0.2% | 479,200 |
| 2025/02/18 | 1,704.5 | 1,706 | 1,693 | 1,702.5 | -2 | -0.1% | 1,043,000 |
| 2025/02/17 | 1,712 | 1,718 | 1,700 | 1,704.5 | -8 | -0.5% | 518,900 |
| 2025/02/14 | 1,712 | 1,724 | 1,706 | 1,712.5 | -14.5 | -0.8% | 746,200 |
| 2025/02/13 | 1,703 | 1,735 | 1,701 | 1,727 | +34 | +2% | 695,800 |
| 2025/02/12 | 1,710 | 1,710.5 | 1,692 | 1,693 | -9 | -0.5% | 702,100 |
| 2025/02/10 | 1,706 | 1,708.5 | 1,698.5 | 1,702 | -4 | -0.2% | 613,700 |
| 2025/02/07 | 1,702 | 1,713.5 | 1,701 | 1,706 | +1 | +0.1% | 674,100 |
| 2025/02/06 | 1,687.5 | 1,707.5 | 1,687 | 1,705 | +17.5 | +1% | 678,000 |
| 2025/02/05 | 1,700 | 1,703 | 1,681 | 1,687.5 | -16 | -0.9% | 1,413,000 |
| 2025/02/04 | 1,735 | 1,738 | 1,703.5 | 1,703.5 | -26.5 | -1.5% | 1,246,100 |
| 2025/02/03 | 1,738 | 1,744 | 1,729 | 1,730 | -19 | -1.1% | 1,193,100 |
| 2025/01/31 | 1,742 | 1,755 | 1,734 | 1,749 | +3.5 | +0.2% | 1,017,400 |
| 2025/01/30 | 1,760 | 1,763.5 | 1,738 | 1,745.5 | +2.5 | +0.1% | 1,570,800 |
| 2025/01/29 | 1,754 | 1,754 | 1,725 | 1,743 | -63 | -3.5% | 3,773,000 |
| 2025/01/28 | 1,795 | 1,815.5 | 1,791.5 | 1,806 | +16 | +0.9% | 849,000 |
| 2025/01/27 | 1,780 | 1,794 | 1,774.5 | 1,790 | +32 | +1.8% | 872,900 |
| 2025/01/24 | 1,772.5 | 1,785 | 1,758 | 1,758 | -9.5 | -0.5% | 764,500 |
| 2025/01/23 | 1,747 | 1,774.5 | 1,740 | 1,767.5 | +10.5 | +0.6% | 659,100 |
| 2025/01/22 | 1,750.5 | 1,759 | 1,748 | 1,757 | +3 | +0.2% | 480,500 |
| 2025/01/21 | 1,760.5 | 1,761 | 1,744 | 1,754 | +2.5 | +0.1% | 456,700 |
| 2025/01/20 | 1,746.5 | 1,751.5 | 1,738 | 1,751.5 | +5 | +0.3% | 509,600 |
| 2025/01/17 | 1,750 | 1,753 | 1,741 | 1,746.5 | -3.5 | -0.2% | 639,600 |
1～
50
件表示中 / 3670件
類似銘柄と比較する
現在ご覧いただいている「日清粉Ｇ」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 |
|---|---|---|---|---|---|---|---|---|
| 日清粉Ｇ | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01倍 |
|
製粉で圧倒的トップ。食品もパスタ類強く、大手級。エンジニアリング展開、海外Ｍ＆Ａ積極化 |
| 山崎パン | 283,500円 | +2.5% | +3.9% | 1.76% | 15.14倍 | 1.36倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
| サッポロＨＤ | 745,400円 | +0.2% | +72.8% | 0.80% | 52.81倍 | 2.96倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
| 日本ハム | 505,300円 | +5.1% | -6.4% | 2.67% | 19.22倍 | 0.95倍 |
|
食肉国内首位。ハム・ソーセージも強い。生産から加工、販売まで一貫。海外や新規事業育成中 |
| ニチレイ | 177,100円 | +2.9% | +7.7% | 2.60% | 17.07倍 | 1.69倍 |
|
冷蔵倉庫と冷凍食品で首位。第２の柱・低温物流は欧州でも成長中。水産、畜産も手がける |
市場注目の銘柄
チャート関連のコラム
