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 |
|---|---|---|---|---|---|---|---|
| 2024/05/16 | 1,839 | 1,895.5 | 1,807 | 1,868.5 | -174.5 | -8.5% | 3,893,100 |
| 2024/05/15 | 2,053.5 | 2,067 | 2,019.5 | 2,043 | -13 | -0.6% | 924,300 |
| 2024/05/14 | 2,051 | 2,081.5 | 2,048 | 2,056 | -1 | ±0% | 532,900 |
| 2024/05/13 | 2,076.5 | 2,082 | 2,046 | 2,057 | -34 | -1.6% | 504,900 |
| 2024/05/10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091 | +11 | +0.5% | 842,500 |
| 2024/05/09 | 2,071 | 2,096 | 2,061.5 | 2,080 | +10 | +0.5% | 601,200 |
| 2024/05/08 | 2,065.5 | 2,070.5 | 2,040 | 2,070 | +9.5 | +0.5% | 674,500 |
| 2024/05/07 | 2,077 | 2,083 | 2,041.5 | 2,060.5 | -27.5 | -1.3% | 809,700 |
| 2024/05/02 | 2,081.5 | 2,097 | 2,066 | 2,088 | +13 | +0.6% | 628,100 |
| 2024/05/01 | 2,056 | 2,085 | 2,039.5 | 2,075 | +19 | +0.9% | 647,900 |
| 2024/04/30 | 2,064 | 2,064 | 2,020.5 | 2,056 | +2 | +0.1% | 951,300 |
| 2024/04/26 | 2,015 | 2,054 | 2,009.5 | 2,054 | +28 | +1.4% | 839,900 |
| 2024/04/25 | 2,027.5 | 2,035.5 | 2,009 | 2,026 | -1.5 | -0.1% | 556,500 |
| 2024/04/24 | 2,038.5 | 2,040 | 2,020 | 2,027.5 | -19 | -0.9% | 649,100 |
| 2024/04/23 | 2,043.5 | 2,049.5 | 2,026 | 2,046.5 | +5.5 | +0.3% | 566,500 |
| 2024/04/22 | 2,004 | 2,044 | 1,992 | 2,041 | +77 | +3.9% | 821,400 |
| 2024/04/19 | 1,980 | 1,980 | 1,936 | 1,964 | -24.5 | -1.2% | 916,300 |
| 2024/04/18 | 1,999 | 2,005.5 | 1,974 | 1,988.5 | ±0 | ±0% | 846,200 |
| 2024/04/17 | 2,024.5 | 2,029.5 | 1,980 | 1,988.5 | -32 | -1.6% | 807,100 |
| 2024/04/16 | 2,071 | 2,081.5 | 2,013 | 2,020.5 | -70.5 | -3.4% | 793,700 |
| 2024/04/15 | 2,062 | 2,093.5 | 2,057.5 | 2,091 | +8.5 | +0.4% | 554,900 |
| 2024/04/12 | 2,089.5 | 2,109 | 2,080.5 | 2,082.5 | -0.5 | ±0% | 839,100 |
| 2024/04/11 | 2,058 | 2,101 | 2,042.5 | 2,083 | +2.5 | +0.1% | 604,300 |
| 2024/04/10 | 2,103.5 | 2,115.5 | 2,077.5 | 2,080.5 | -29.5 | -1.4% | 558,100 |
| 2024/04/09 | 2,120 | 2,130 | 2,093 | 2,110 | -11 | -0.5% | 542,500 |
| 2024/04/08 | 2,115 | 2,134 | 2,101 | 2,121 | +17 | +0.8% | 471,700 |
| 2024/04/05 | 2,091.5 | 2,121 | 2,086 | 2,104 | +6 | +0.3% | 791,900 |
| 2024/04/04 | 2,099.5 | 2,123 | 2,092 | 2,098 | +2.5 | +0.1% | 1,156,500 |
| 2024/04/03 | 2,061.5 | 2,111 | 2,049.5 | 2,095.5 | +35 | +1.7% | 986,800 |
| 2024/04/02 | 2,095.5 | 2,123.5 | 2,046 | 2,060.5 | -35 | -1.7% | 861,600 |
| 2024/04/01 | 2,113.5 | 2,125 | 2,077 | 2,095.5 | -4 | -0.2% | 813,800 |
| 2024/03/29 | 2,089 | 2,112 | 2,083.5 | 2,099.5 | +17.5 | +0.8% | 1,336,000 |
| 2024/03/28 | 2,140 | 2,158 | 2,082 | 2,082 | -93.5 | -4.3% | 975,500 |
| 2024/03/27 | 2,178 | 2,185 | 2,156.5 | 2,175.5 | +7.5 | +0.3% | 1,041,500 |
| 2024/03/26 | 2,168 | 2,185.5 | 2,145 | 2,168 | -4.5 | -0.2% | 827,200 |
| 2024/03/25 | 2,255 | 2,262 | 2,170 | 2,172.5 | -82.5 | -3.7% | 1,025,300 |
| 2024/03/22 | 2,217.5 | 2,272 | 2,217.5 | 2,255 | +40.5 | +1.8% | 1,480,800 |
| 2024/03/21 | 2,216 | 2,236 | 2,209.5 | 2,214.5 | +14.5 | +0.7% | 919,600 |
| 2024/03/19 | 2,163 | 2,200 | 2,146 | 2,200 | +33.5 | +1.5% | 802,700 |
| 2024/03/18 | 2,193 | 2,194 | 2,159.5 | 2,166.5 | +13 | +0.6% | 943,500 |
| 2024/03/15 | 2,145 | 2,179.5 | 2,143 | 2,153.5 | -7.5 | -0.3% | 1,565,500 |
| 2024/03/14 | 2,108 | 2,167 | 2,104 | 2,161 | +61 | +2.9% | 1,471,100 |
| 2024/03/13 | 2,062 | 2,100 | 2,054 | 2,100 | +35 | +1.7% | 1,497,600 |
| 2024/03/12 | 2,059 | 2,094 | 2,013.5 | 2,065 | +19.5 | +1% | 1,377,000 |
| 2024/03/11 | 2,019.5 | 2,047.5 | 2,017.5 | 2,045.5 | +23 | +1.1% | 1,106,400 |
| 2024/03/08 | 2,028 | 2,028 | 1,988 | 2,022.5 | +1 | ±0% | 1,589,900 |
| 2024/03/07 | 2,036 | 2,043 | 2,015 | 2,021.5 | -12 | -0.6% | 1,079,800 |
| 2024/03/06 | 2,034 | 2,041 | 2,015 | 2,033.5 | +1.5 | +0.1% | 1,100,000 |
| 2024/03/05 | 2,039 | 2,045 | 2,019 | 2,032 | -10 | -0.5% | 1,052,100 |
| 2024/03/04 | 2,067.5 | 2,075.5 | 2,028 | 2,042 | -45.5 | -2.2% | 962,700 |
1～
50
件表示中 / 3456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 | 185,300円 | -1.0% | 0.0% | 2.70% | 16.70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 |
| 明治ＨＤ | 347,100円 | +4.8% | +9.8% | 2.88% | 19.38倍 | 1.30倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 365,600円 | +4.0% | +12.0% | 0.77% | 23.51倍 | 1.85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 | 485,500円 | +2.8% | -1.5% | 2.78% | 18.45倍 | 0.94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 | 371,400円 | +1.5% | +3.8% | 2.21% | 19.13倍 | 1.87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
