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 |
|---|---|---|---|---|---|---|---|
| 2023/06/12 | 1,820 | 1,822.5 | 1,810 | 1,815.5 | -2 | -0.1% | 428,300 |
| 2023/06/09 | 1,801 | 1,819 | 1,788.5 | 1,817.5 | +34.5 | +1.9% | 1,172,000 |
| 2023/06/08 | 1,796 | 1,807.5 | 1,773.5 | 1,783 | -16 | -0.9% | 655,200 |
| 2023/06/07 | 1,810 | 1,818.5 | 1,793.5 | 1,799 | -9 | -0.5% | 820,900 |
| 2023/06/06 | 1,781 | 1,809 | 1,780 | 1,808 | +19 | +1.1% | 595,500 |
| 2023/06/05 | 1,785 | 1,795 | 1,775 | 1,789 | +19 | +1.1% | 715,500 |
| 2023/06/02 | 1,758 | 1,774 | 1,755 | 1,770 | +14 | +0.8% | 440,000 |
| 2023/06/01 | 1,756 | 1,769 | 1,743 | 1,756 | +7 | +0.4% | 522,900 |
| 2023/05/31 | 1,737 | 1,750 | 1,736 | 1,749 | -2 | -0.1% | 1,899,100 |
| 2023/05/30 | 1,770 | 1,771 | 1,751 | 1,751 | -20 | -1.1% | 412,300 |
| 2023/05/29 | 1,780 | 1,791 | 1,767 | 1,771 | ±0 | ±0% | 613,000 |
| 2023/05/26 | 1,781 | 1,784 | 1,770 | 1,771 | -8 | -0.4% | 474,800 |
| 2023/05/25 | 1,782 | 1,790 | 1,774 | 1,779 | -6 | -0.3% | 691,000 |
| 2023/05/24 | 1,802 | 1,806 | 1,785 | 1,785 | -17 | -0.9% | 584,300 |
| 2023/05/23 | 1,814 | 1,828 | 1,793 | 1,802 | -10 | -0.6% | 702,400 |
| 2023/05/22 | 1,770 | 1,813 | 1,766 | 1,812 | +43 | +2.4% | 866,100 |
| 2023/05/19 | 1,756 | 1,779 | 1,755 | 1,769 | +16 | +0.9% | 563,300 |
| 2023/05/18 | 1,788 | 1,790 | 1,749 | 1,753 | -24 | -1.4% | 709,600 |
| 2023/05/17 | 1,780 | 1,785 | 1,767 | 1,777 | -3 | -0.2% | 763,600 |
| 2023/05/16 | 1,770 | 1,785 | 1,757 | 1,780 | +15 | +0.8% | 914,100 |
| 2023/05/15 | 1,753 | 1,768 | 1,751 | 1,765 | +26 | +1.5% | 669,000 |
| 2023/05/12 | 1,695 | 1,751 | 1,690 | 1,739 | +24 | +1.4% | 1,675,700 |
| 2023/05/11 | 1,786 | 1,798 | 1,712 | 1,715 | +63 | +3.8% | 1,750,900 |
| 2023/05/10 | 1,680 | 1,681 | 1,650 | 1,652 | -23 | -1.4% | 773,200 |
| 2023/05/09 | 1,669 | 1,678 | 1,661 | 1,675 | +15 | +0.9% | 683,600 |
| 2023/05/08 | 1,643 | 1,676 | 1,637 | 1,660 | +10 | +0.6% | 588,600 |
| 2023/05/02 | 1,677 | 1,677 | 1,647 | 1,650 | -23 | -1.4% | 598,600 |
| 2023/05/01 | 1,655 | 1,674 | 1,655 | 1,673 | +24 | +1.5% | 812,000 |
| 2023/04/28 | 1,625 | 1,652 | 1,625 | 1,649 | +41 | +2.5% | 926,800 |
| 2023/04/27 | 1,612 | 1,614 | 1,597 | 1,608 | -9 | -0.6% | 630,200 |
| 2023/04/26 | 1,620 | 1,627 | 1,614 | 1,617 | +1 | +0.1% | 591,900 |
| 2023/04/25 | 1,624 | 1,626 | 1,615 | 1,616 | -5 | -0.3% | 539,100 |
| 2023/04/24 | 1,624 | 1,624 | 1,615 | 1,621 | +4 | +0.2% | 500,500 |
| 2023/04/21 | 1,630 | 1,634 | 1,613 | 1,617 | -8 | -0.5% | 855,800 |
| 2023/04/20 | 1,619 | 1,625 | 1,606 | 1,625 | +7 | +0.4% | 661,700 |
| 2023/04/19 | 1,619 | 1,623 | 1,611 | 1,618 | -1 | -0.1% | 558,300 |
| 2023/04/18 | 1,601 | 1,622 | 1,598 | 1,619 | +26 | +1.6% | 763,300 |
| 2023/04/17 | 1,600 | 1,600 | 1,586 | 1,593 | -8 | -0.5% | 409,700 |
| 2023/04/14 | 1,597 | 1,603 | 1,586 | 1,601 | +13 | +0.8% | 842,200 |
| 2023/04/13 | 1,590 | 1,594 | 1,579 | 1,588 | +1 | +0.1% | 541,900 |
| 2023/04/12 | 1,588 | 1,596 | 1,581 | 1,587 | +4 | +0.3% | 445,400 |
| 2023/04/11 | 1,577 | 1,591 | 1,575 | 1,583 | +7 | +0.4% | 522,400 |
| 2023/04/10 | 1,595 | 1,600 | 1,575 | 1,576 | -10 | -0.6% | 461,600 |
| 2023/04/07 | 1,604 | 1,604 | 1,581 | 1,586 | -13 | -0.8% | 456,100 |
| 2023/04/06 | 1,584 | 1,601 | 1,580 | 1,599 | +25 | +1.6% | 829,900 |
| 2023/04/05 | 1,606 | 1,608 | 1,573 | 1,574 | -28 | -1.7% | 782,600 |
| 2023/04/04 | 1,590 | 1,603 | 1,581 | 1,602 | +19 | +1.2% | 942,200 |
| 2023/04/03 | 1,559 | 1,583 | 1,556 | 1,583 | +32 | +2.1% | 1,009,500 |
| 2023/03/31 | 1,552 | 1,560 | 1,545 | 1,551 | -2 | -0.1% | 1,272,100 |
| 2023/03/30 | 1,555 | 1,558 | 1,546 | 1,553 | -26 | -1.6% | 746,800 |
451～
500
件表示中 / 3679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 | 179,800円 | +1.4% | +6.0% | 3.06% | 13.36倍 | 1.05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 | 300,600円 | +2.5% | +3.9% | 1.66% | 16.05倍 | 1.44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 | 797,100円 | +0.2% | +72.8% | 0.75% | 56.47倍 | 3.17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 | 517,800円 | +5.1% | -6.4% | 2.61% | 19.70倍 | 0.98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 | 187,800円 | +2.9% | +7.7% | 2.45% | 18.10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
