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 |
|---|---|---|---|---|---|---|---|
| 2025/05/28 | 1,751.5 | 1,753.5 | 1,740 | 1,740 | -6 | -0.3% | 594,300 |
| 2025/05/27 | 1,767 | 1,768 | 1,746 | 1,746 | -15 | -0.9% | 494,800 |
| 2025/05/26 | 1,752 | 1,768.5 | 1,745 | 1,761 | +27 | +1.6% | 793,400 |
| 2025/05/23 | 1,729 | 1,737.5 | 1,722 | 1,734 | +6.5 | +0.4% | 668,700 |
| 2025/05/22 | 1,721 | 1,733 | 1,717 | 1,727.5 | +1.5 | +0.1% | 784,000 |
| 2025/05/21 | 1,725 | 1,741 | 1,723 | 1,726 | -1.5 | -0.1% | 653,700 |
| 2025/05/20 | 1,755 | 1,759.5 | 1,727.5 | 1,727.5 | -29 | -1.7% | 896,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,749.5 | 1,756.5 | +7 | +0.4% | 1,653,000 |
| 2025/05/16 | 1,807 | 1,808.5 | 1,742.5 | 1,749.5 | -64 | -3.5% | 2,342,200 |
| 2025/05/15 | 1,799 | 1,824.5 | 1,794.5 | 1,813.5 | +13.5 | +0.8% | 703,900 |
| 2025/05/14 | 1,817 | 1,820.5 | 1,785 | 1,800 | -32 | -1.7% | 996,500 |
| 2025/05/13 | 1,850.5 | 1,858.5 | 1,827 | 1,832 | -19 | -1% | 750,100 |
| 2025/05/12 | 1,863 | 1,863 | 1,836.5 | 1,851 | -12 | -0.6% | 772,200 |
| 2025/05/09 | 1,867.5 | 1,874.5 | 1,850 | 1,863 | +8.5 | +0.5% | 1,127,600 |
| 2025/05/08 | 1,847 | 1,854.5 | 1,835 | 1,854.5 | +4.5 | +0.2% | 664,200 |
| 2025/05/07 | 1,850 | 1,870.5 | 1,849 | 1,850 | +4 | +0.2% | 734,600 |
| 2025/05/02 | 1,825.5 | 1,846 | 1,821.5 | 1,846 | +16.5 | +0.9% | 555,600 |
| 2025/05/01 | 1,844.5 | 1,844.5 | 1,825.5 | 1,829.5 | -13 | -0.7% | 503,800 |
| 2025/04/30 | 1,848 | 1,848 | 1,826.5 | 1,842.5 | +8.5 | +0.5% | 687,500 |
| 2025/04/28 | 1,820 | 1,839.5 | 1,815.5 | 1,834 | +5 | +0.3% | 708,800 |
| 2025/04/25 | 1,845 | 1,847 | 1,820 | 1,829 | -5.5 | -0.3% | 786,500 |
| 2025/04/24 | 1,887 | 1,896.5 | 1,830.5 | 1,834.5 | -67 | -3.5% | 861,200 |
| 2025/04/23 | 1,900 | 1,903 | 1,881 | 1,901.5 | +9 | +0.5% | 955,500 |
| 2025/04/22 | 1,870 | 1,897 | 1,868.5 | 1,892.5 | +20.5 | +1.1% | 921,800 |
| 2025/04/21 | 1,852 | 1,876.5 | 1,849 | 1,872 | +23 | +1.2% | 653,700 |
| 2025/04/18 | 1,831 | 1,849 | 1,830.5 | 1,849 | +18 | +1% | 506,300 |
| 2025/04/17 | 1,835 | 1,843.5 | 1,822 | 1,831 | +8.5 | +0.5% | 765,400 |
| 2025/04/16 | 1,797.5 | 1,824.5 | 1,794 | 1,822.5 | +30 | +1.7% | 613,400 |
| 2025/04/15 | 1,800.5 | 1,811.5 | 1,787 | 1,792.5 | -6 | -0.3% | 648,000 |
| 2025/04/14 | 1,790 | 1,809 | 1,772.5 | 1,798.5 | +26 | +1.5% | 935,700 |
| 2025/04/11 | 1,758 | 1,791 | 1,750.5 | 1,772.5 | -25.5 | -1.4% | 1,266,300 |
| 2025/04/10 | 1,767 | 1,798 | 1,747 | 1,798 | +49 | +2.8% | 1,520,100 |
| 2025/04/09 | 1,738.5 | 1,760.5 | 1,713.5 | 1,749 | +16 | +0.9% | 1,318,900 |
| 2025/04/08 | 1,724 | 1,744.5 | 1,688.5 | 1,733 | +49 | +2.9% | 1,256,000 |
| 2025/04/07 | 1,667.5 | 1,710 | 1,642 | 1,684 | -44 | -2.5% | 1,557,100 |
| 2025/04/04 | 1,722 | 1,734 | 1,705 | 1,728 | +18.5 | +1.1% | 1,526,200 |
| 2025/04/03 | 1,664 | 1,709.5 | 1,664 | 1,709.5 | +8.5 | +0.5% | 1,216,700 |
| 2025/04/02 | 1,720.5 | 1,722 | 1,697 | 1,701 | -27.5 | -1.6% | 964,900 |
| 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 |
1～
50
件表示中 / 3708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 | 174,000円 | +2.2% | +7.7% | 3.45% | 12.93倍 | 1.04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 | 327,000円 | +2.5% | +3.9% | 1.53% | 17.46倍 | 1.57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 | 744,700円 | +0.2% | +72.8% | 0.81% | 52.75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 | 505,000円 | +2.2% | +21.0% | 3.09% | 16.65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 | 185,800円 | -0.3% | +14.9% | 2.53% | 15.79倍 | 1.79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
