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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,834.5 | 1,842.5 | 1,827 | 1,827 | -13 | -0.7% | 495,300 |
| 2024/11/20 | 1,850 | 1,854.5 | 1,826 | 1,840 | -7 | -0.4% | 498,700 |
| 2024/11/19 | 1,842 | 1,850 | 1,833 | 1,847 | +10.5 | +0.6% | 764,800 |
| 2024/11/18 | 1,828 | 1,856 | 1,828 | 1,836.5 | +8.5 | +0.5% | 700,900 |
| 2024/11/15 | 1,822.5 | 1,840 | 1,813.5 | 1,828 | +20 | +1.1% | 1,109,200 |
| 2024/11/14 | 1,818.5 | 1,827 | 1,798.5 | 1,808 | -14 | -0.8% | 600,500 |
| 2024/11/13 | 1,802 | 1,825.5 | 1,799.5 | 1,822 | +24 | +1.3% | 735,300 |
| 2024/11/12 | 1,806 | 1,815 | 1,796.5 | 1,798 | -8 | -0.4% | 754,000 |
| 2024/11/11 | 1,824.5 | 1,833.5 | 1,803.5 | 1,806 | -25 | -1.4% | 761,700 |
| 2024/11/08 | 1,847 | 1,850 | 1,820 | 1,831 | -24 | -1.3% | 869,500 |
| 2024/11/07 | 1,828.5 | 1,855 | 1,827 | 1,855 | +44.5 | +2.5% | 975,800 |
| 2024/11/06 | 1,817.5 | 1,848.5 | 1,807.5 | 1,810.5 | +26 | +1.5% | 1,259,400 |
| 2024/11/05 | 1,783 | 1,797 | 1,770.5 | 1,784.5 | +1.5 | +0.1% | 822,900 |
| 2024/11/01 | 1,770 | 1,795.5 | 1,761 | 1,783 | -3 | -0.2% | 1,008,200 |
| 2024/10/31 | 1,803 | 1,804.5 | 1,777 | 1,786 | -18.5 | -1% | 1,520,700 |
| 2024/10/30 | 1,798 | 1,811 | 1,786.5 | 1,804.5 | +21 | +1.2% | 3,268,000 |
| 2024/10/29 | 1,776 | 1,795 | 1,775.5 | 1,783.5 | +20 | +1.1% | 690,600 |
| 2024/10/28 | 1,750.5 | 1,771.5 | 1,744.5 | 1,763.5 | +11.5 | +0.7% | 592,400 |
| 2024/10/25 | 1,751 | 1,753.5 | 1,735 | 1,752 | +1 | +0.1% | 469,300 |
| 2024/10/24 | 1,743.5 | 1,761 | 1,733.5 | 1,751 | +2 | +0.1% | 881,900 |
| 2024/10/23 | 1,767.5 | 1,781.5 | 1,749 | 1,749 | -13 | -0.7% | 598,000 |
| 2024/10/22 | 1,759.5 | 1,765 | 1,749.5 | 1,762 | ±0 | ±0% | 748,800 |
| 2024/10/21 | 1,783 | 1,783 | 1,762 | 1,762 | -24 | -1.3% | 682,600 |
| 2024/10/18 | 1,788 | 1,798 | 1,780 | 1,786 | +3 | +0.2% | 420,000 |
| 2024/10/17 | 1,800 | 1,804.5 | 1,782.5 | 1,783 | -14 | -0.8% | 629,500 |
| 2024/10/16 | 1,803.5 | 1,821.5 | 1,795.5 | 1,797 | -11.5 | -0.6% | 624,200 |
| 2024/10/15 | 1,803.5 | 1,811 | 1,799 | 1,808.5 | +8.5 | +0.5% | 560,700 |
| 2024/10/11 | 1,805 | 1,812 | 1,798.5 | 1,800 | -10 | -0.6% | 747,100 |
| 2024/10/10 | 1,813.5 | 1,825.5 | 1,810 | 1,810 | +0.5 | ±0% | 386,100 |
| 2024/10/09 | 1,815 | 1,829 | 1,807 | 1,809.5 | +1 | +0.1% | 581,900 |
| 2024/10/08 | 1,818 | 1,825 | 1,794.5 | 1,808.5 | -20.5 | -1.1% | 807,700 |
| 2024/10/07 | 1,830 | 1,845 | 1,821 | 1,829 | +9 | +0.5% | 747,300 |
| 2024/10/04 | 1,815.5 | 1,829.5 | 1,814 | 1,820 | +10 | +0.6% | 677,000 |
| 2024/10/03 | 1,814.5 | 1,829.5 | 1,810 | 1,810 | +4.5 | +0.2% | 635,000 |
| 2024/10/02 | 1,814 | 1,824 | 1,798 | 1,805.5 | -6.5 | -0.4% | 710,500 |
| 2024/10/01 | 1,830 | 1,830 | 1,811 | 1,812 | -6.5 | -0.4% | 932,700 |
| 2024/09/30 | 1,814.5 | 1,842.5 | 1,805.5 | 1,818.5 | -56 | -3% | 983,100 |
| 2024/09/27 | 1,869.5 | 1,874.5 | 1,851.5 | 1,874.5 | -5.5 | -0.3% | 882,100 |
| 2024/09/26 | 1,862 | 1,885 | 1,860.5 | 1,880 | +31.5 | +1.7% | 848,600 |
| 2024/09/25 | 1,864 | 1,867.5 | 1,843 | 1,848.5 | -31.5 | -1.7% | 557,200 |
| 2024/09/24 | 1,872.5 | 1,902.5 | 1,872 | 1,880 | +16 | +0.9% | 681,900 |
| 2024/09/20 | 1,879.5 | 1,889 | 1,864 | 1,864 | -4.5 | -0.2% | 780,600 |
| 2024/09/19 | 1,872.5 | 1,893.5 | 1,866.5 | 1,868.5 | +10 | +0.5% | 717,600 |
| 2024/09/18 | 1,853 | 1,871 | 1,847.5 | 1,858.5 | +0.5 | ±0% | 549,400 |
| 2024/09/17 | 1,850.5 | 1,866 | 1,841 | 1,858 | +8.5 | +0.5% | 692,100 |
| 2024/09/13 | 1,876 | 1,882.5 | 1,845.5 | 1,849.5 | -29.5 | -1.6% | 902,600 |
| 2024/09/12 | 1,899 | 1,900 | 1,872 | 1,879 | -6 | -0.3% | 699,200 |
| 2024/09/11 | 1,926.5 | 1,931 | 1,864 | 1,885 | -53 | -2.7% | 1,110,200 |
| 2024/09/10 | 1,910 | 1,949 | 1,904.5 | 1,938 | +47.5 | +2.5% | 983,900 |
| 2024/09/09 | 1,872 | 1,903 | 1,860.5 | 1,890.5 | +18.5 | +1% | 1,080,800 |
1～
50
件表示中 / 3585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 | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93倍 | 1.10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 |
| サッポロＨＤ | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 |
| 山崎パン | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44倍 | 1.39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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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
