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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 1,634 | 1,638 | 1,595 | 1,602 | -31 | -1.9% | 1,322,800 |
| 2023/01/10 | 1,627 | 1,656 | 1,620 | 1,633 | -4 | -0.2% | 958,500 |
| 2023/01/06 | 1,637 | 1,646 | 1,627 | 1,637 | ±0 | ±0% | 1,023,000 |
| 2023/01/05 | 1,633 | 1,642 | 1,615 | 1,637 | -4 | -0.2% | 1,018,800 |
| 2023/01/04 | 1,660 | 1,660 | 1,630 | 1,641 | -12 | -0.7% | 1,198,200 |
| 2022/12/30 | 1,644 | 1,666 | 1,639 | 1,653 | +4 | +0.2% | 944,100 |
| 2022/12/29 | 1,648 | 1,657 | 1,627 | 1,649 | -4 | -0.2% | 811,600 |
| 2022/12/28 | 1,643 | 1,653 | 1,633 | 1,653 | +8 | +0.5% | 713,600 |
| 2022/12/27 | 1,630 | 1,647 | 1,621 | 1,645 | +17 | +1% | 667,400 |
| 2022/12/26 | 1,620 | 1,629 | 1,605 | 1,628 | +18 | +1.1% | 1,005,800 |
| 2022/12/23 | 1,584 | 1,614 | 1,583 | 1,610 | +22 | +1.4% | 869,500 |
| 2022/12/22 | 1,589 | 1,601 | 1,581 | 1,588 | +3 | +0.2% | 1,288,400 |
| 2022/12/21 | 1,537 | 1,587 | 1,537 | 1,585 | +45 | +2.9% | 2,015,100 |
| 2022/12/20 | 1,534 | 1,541 | 1,503 | 1,540 | +11 | +0.7% | 953,200 |
| 2022/12/19 | 1,527 | 1,533 | 1,519 | 1,529 | ±0 | ±0% | 896,800 |
| 2022/12/16 | 1,525 | 1,533 | 1,514 | 1,529 | -3 | -0.2% | 1,300,500 |
| 2022/12/15 | 1,560 | 1,565 | 1,531 | 1,532 | -31 | -2% | 1,440,300 |
| 2022/12/14 | 1,564 | 1,573 | 1,561 | 1,563 | -2 | -0.1% | 782,400 |
| 2022/12/13 | 1,565 | 1,579 | 1,564 | 1,565 | +3 | +0.2% | 923,500 |
| 2022/12/12 | 1,582 | 1,585 | 1,561 | 1,562 | -24 | -1.5% | 907,300 |
| 2022/12/09 | 1,581 | 1,600 | 1,578 | 1,586 | +5 | +0.3% | 1,225,800 |
| 2022/12/08 | 1,594 | 1,596 | 1,577 | 1,581 | -9 | -0.6% | 637,500 |
| 2022/12/07 | 1,590 | 1,603 | 1,583 | 1,590 | -10 | -0.6% | 599,900 |
| 2022/12/06 | 1,592 | 1,604 | 1,587 | 1,600 | +8 | +0.5% | 555,700 |
| 2022/12/05 | 1,605 | 1,605 | 1,584 | 1,592 | -8 | -0.5% | 645,700 |
| 2022/12/02 | 1,601 | 1,603 | 1,582 | 1,600 | -11 | -0.7% | 1,039,300 |
| 2022/12/01 | 1,639 | 1,639 | 1,606 | 1,611 | -4 | -0.2% | 960,600 |
| 2022/11/30 | 1,631 | 1,638 | 1,615 | 1,615 | -22 | -1.3% | 1,599,900 |
| 2022/11/29 | 1,658 | 1,661 | 1,637 | 1,637 | -21 | -1.3% | 838,600 |
| 2022/11/28 | 1,670 | 1,671 | 1,649 | 1,658 | -18 | -1.1% | 744,900 |
| 2022/11/25 | 1,657 | 1,682 | 1,655 | 1,676 | +17 | +1% | 657,200 |
| 2022/11/24 | 1,659 | 1,665 | 1,649 | 1,659 | -1 | -0.1% | 765,500 |
| 2022/11/22 | 1,631 | 1,672 | 1,631 | 1,660 | +43 | +2.7% | 1,296,900 |
| 2022/11/21 | 1,606 | 1,619 | 1,605 | 1,617 | +20 | +1.3% | 940,100 |
| 2022/11/18 | 1,586 | 1,598 | 1,584 | 1,597 | +9 | +0.6% | 623,900 |
| 2022/11/17 | 1,569 | 1,590 | 1,565 | 1,588 | +22 | +1.4% | 863,800 |
| 2022/11/16 | 1,565 | 1,569 | 1,550 | 1,566 | -11 | -0.7% | 900,100 |
| 2022/11/15 | 1,593 | 1,595 | 1,568 | 1,577 | -2 | -0.1% | 698,300 |
| 2022/11/14 | 1,571 | 1,587 | 1,561 | 1,579 | +2 | +0.1% | 900,700 |
| 2022/11/11 | 1,609 | 1,612 | 1,577 | 1,577 | -17 | -1.1% | 1,418,300 |
| 2022/11/10 | 1,574 | 1,596 | 1,565 | 1,594 | +16 | +1% | 882,400 |
| 2022/11/09 | 1,581 | 1,591 | 1,572 | 1,578 | +2 | +0.1% | 1,097,300 |
| 2022/11/08 | 1,573 | 1,585 | 1,566 | 1,576 | +10 | +0.6% | 1,036,600 |
| 2022/11/07 | 1,578 | 1,580 | 1,561 | 1,566 | +1 | +0.1% | 1,108,900 |
| 2022/11/04 | 1,589 | 1,591 | 1,564 | 1,565 | -37 | -2.3% | 1,392,800 |
| 2022/11/02 | 1,584 | 1,604 | 1,570 | 1,602 | +13 | +0.8% | 1,323,700 |
| 2022/11/01 | 1,608 | 1,614 | 1,588 | 1,589 | -19 | -1.2% | 1,200,500 |
| 2022/10/31 | 1,612 | 1,615 | 1,591 | 1,608 | -2 | -0.1% | 1,916,800 |
| 2022/10/28 | 1,604 | 1,640 | 1,586 | 1,610 | +3 | +0.2% | 5,207,800 |
| 2022/10/27 | 1,606 | 1,639 | 1,599 | 1,607 | -2 | -0.1% | 2,915,500 |
551～
600
件表示中 / 3676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 | 174,900円 | +1.4% | +6.0% | 3.14% | 12.99倍 | 1.02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 | 288,000円 | +2.5% | +3.9% | 1.74% | 15.38倍 | 1.38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 | 760,400円 | +0.2% | +72.8% | 0.79% | 53.87倍 | 3.02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 | 495,300円 | +5.1% | -6.4% | 2.73% | 18.84倍 | 0.93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 | 182,200円 | +2.9% | +7.7% | 2.52% | 17.56倍 | 1.73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
