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 |
|---|---|---|---|---|---|---|---|
| 2026/06/02 | 1,873.5 | 1,900 | 1,836 | 1,873.5 | -43.5 | -2.3% | 1,301,100 |
| 2026/06/01 | 1,965 | 1,965.5 | 1,914.5 | 1,917 | -48 | -2.4% | 1,027,300 |
| 2026/05/29 | 1,942 | 1,983 | 1,942 | 1,965 | +8 | +0.4% | 1,352,200 |
| 2026/05/28 | 1,997.5 | 2,016 | 1,955.5 | 1,957 | -9 | -0.5% | 827,800 |
| 2026/05/27 | 1,947.5 | 1,970.5 | 1,943 | 1,966 | +18.5 | +0.9% | 883,400 |
| 2026/05/26 | 1,953 | 1,956.5 | 1,934 | 1,947.5 | -8.5 | -0.4% | 759,900 |
| 2026/05/25 | 1,985 | 1,985 | 1,938 | 1,956 | -29.5 | -1.5% | 724,400 |
| 2026/05/22 | 2,025.5 | 2,047 | 1,963 | 1,985.5 | -61.5 | -3% | 1,100,200 |
| 2026/05/21 | 2,080 | 2,089.5 | 2,047 | 2,047 | -32 | -1.5% | 1,114,400 |
| 2026/05/20 | 2,115 | 2,124 | 2,079 | 2,079 | -14.5 | -0.7% | 1,507,600 |
| 2026/05/19 | 2,040 | 2,105.5 | 2,008.5 | 2,093.5 | +84.5 | +4.2% | 1,505,100 |
| 2026/05/18 | 1,966 | 2,038 | 1,949 | 2,009 | +67.5 | +3.5% | 1,958,300 |
| 2026/05/15 | 1,882.5 | 1,941.5 | 1,882.5 | 1,941.5 | -71 | -3.5% | 2,081,900 |
| 2026/05/14 | 2,001 | 2,012.5 | 1,980 | 2,012.5 | +21.5 | +1.1% | 924,600 |
| 2026/05/13 | 1,962.5 | 2,022.5 | 1,962.5 | 1,991 | +36 | +1.8% | 981,900 |
| 2026/05/12 | 1,970.5 | 1,987 | 1,954.5 | 1,955 | -14.5 | -0.7% | 727,600 |
| 2026/05/11 | 1,993 | 2,009 | 1,969.5 | 1,969.5 | -15.5 | -0.8% | 940,400 |
| 2026/05/08 | 1,997.5 | 1,999.5 | 1,963.5 | 1,985 | +12 | +0.6% | 1,162,900 |
| 2026/05/07 | 1,969.5 | 1,997 | 1,965 | 1,973 | -27 | -1.4% | 1,044,800 |
| 2026/05/01 | 1,982 | 2,004.5 | 1,977 | 2,000 | +6 | +0.3% | 581,600 |
| 2026/04/30 | 1,974.5 | 1,998 | 1,962.5 | 1,994 | +7 | +0.4% | 983,700 |
| 2026/04/28 | 1,973.5 | 1,987 | 1,962.5 | 1,987 | +24.5 | +1.2% | 979,500 |
| 2026/04/27 | 1,951 | 1,974.5 | 1,946 | 1,962.5 | -7.5 | -0.4% | 705,800 |
| 2026/04/24 | 1,955.5 | 1,978.5 | 1,955 | 1,970 | ±0 | ±0% | 526,800 |
| 2026/04/23 | 1,942.5 | 1,970 | 1,937 | 1,970 | +8 | +0.4% | 758,300 |
| 2026/04/22 | 1,989 | 1,995 | 1,960 | 1,962 | -43 | -2.1% | 754,500 |
| 2026/04/21 | 2,036 | 2,046.5 | 2,005 | 2,005 | -27 | -1.3% | 778,200 |
| 2026/04/20 | 2,085 | 2,090 | 2,032 | 2,032 | -43.5 | -2.1% | 700,200 |
| 2026/04/17 | 2,094 | 2,100 | 2,075.5 | 2,075.5 | -15.5 | -0.7% | 774,300 |
| 2026/04/16 | 2,093 | 2,109.5 | 2,088.5 | 2,091 | -16.5 | -0.8% | 760,000 |
| 2026/04/15 | 2,080.5 | 2,116 | 2,080.5 | 2,107.5 | +4.5 | +0.2% | 807,000 |
| 2026/04/14 | 2,101 | 2,123 | 2,096.5 | 2,103 | -10 | -0.5% | 589,200 |
| 2026/04/13 | 2,118.5 | 2,144.5 | 2,110.5 | 2,113 | -17.5 | -0.8% | 577,600 |
| 2026/04/10 | 2,157.5 | 2,167.5 | 2,130.5 | 2,130.5 | -24.5 | -1.1% | 928,700 |
| 2026/04/09 | 2,172.5 | 2,198.5 | 2,155 | 2,155 | -13 | -0.6% | 841,100 |
| 2026/04/08 | 2,190 | 2,194.5 | 2,164 | 2,168 | +5.5 | +0.3% | 1,048,300 |
| 2026/04/07 | 2,173.5 | 2,190 | 2,153 | 2,162.5 | -10.5 | -0.5% | 713,500 |
| 2026/04/06 | 2,169 | 2,185.5 | 2,161.5 | 2,173 | +5 | +0.2% | 704,900 |
| 2026/04/03 | 2,142 | 2,171 | 2,141 | 2,168 | +11.5 | +0.5% | 658,500 |
| 2026/04/02 | 2,137.5 | 2,170 | 2,135.5 | 2,156.5 | +6.5 | +0.3% | 775,500 |
| 2026/04/01 | 2,111.5 | 2,150 | 2,101.5 | 2,150 | +54.5 | +2.6% | 995,000 |
| 2026/03/31 | 2,090 | 2,113 | 2,079 | 2,095.5 | +10 | +0.5% | 947,000 |
| 2026/03/30 | 2,060.5 | 2,091 | 2,034 | 2,085.5 | -24 | -1.1% | 940,600 |
| 2026/03/27 | 2,115.5 | 2,124.5 | 2,101.5 | 2,109.5 | +10.5 | +0.5% | 1,089,100 |
| 2026/03/26 | 2,088 | 2,099 | 2,072 | 2,099 | +23 | +1.1% | 691,300 |
| 2026/03/25 | 2,093.5 | 2,095 | 2,075.5 | 2,076 | +8 | +0.4% | 619,300 |
| 2026/03/24 | 2,037.5 | 2,072 | 2,037.5 | 2,068 | +47.5 | +2.4% | 825,900 |
| 2026/03/23 | 2,049.5 | 2,050 | 2,010 | 2,020.5 | -25 | -1.2% | 1,146,900 |
| 2026/03/19 | 2,062 | 2,085 | 2,038 | 2,045.5 | -53 | -2.5% | 1,105,400 |
| 2026/03/18 | 2,056 | 2,098.5 | 2,056 | 2,098.5 | +37 | +1.8% | 961,500 |
1～
50
件表示中 / 3954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 | 187,350円 | +0.6% | -4.7% | 3.47% | 12.78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 |
| キユーピー | 400,400円 | +3.2% | +7.0% | 1.62% | 21.46倍 | 1.69倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| 日本ハム | 583,400円 | +2.9% | +0.8% | 3.09% | 14.45倍 | 1.02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 | 185,350円 | -14.9% | - | 3.60% | 18.43倍 | 1.62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 |
| 宝ＨＤ | 222,200円 | +6.5% | +0.8% | 1.40% | 36.01倍 | 1.65倍 |
|
傘下に宝酒造やタカラバイオ。清酒・焼酎、みりん最大手。海外酒販や日本食材卸も収益柱に成長 |
市場注目の銘柄
チャート関連のコラム
