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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/26 | 1,597 | 1,612 | 1,589 | 1,609 | +16 | +1% | 2,005,300 |
| 2022/10/25 | 1,552 | 1,597 | 1,542 | 1,593 | +49 | +3.2% | 2,686,800 |
| 2022/10/24 | 1,572 | 1,572 | 1,534 | 1,544 | -22 | -1.4% | 1,771,700 |
| 2022/10/21 | 1,573 | 1,579 | 1,557 | 1,566 | -9 | -0.6% | 2,357,500 |
| 2022/10/20 | 1,555 | 1,582 | 1,536 | 1,575 | +47 | +3.1% | 3,925,100 |
| 2022/10/19 | 1,537 | 1,538 | 1,518 | 1,528 | -1 | -0.1% | 1,238,100 |
| 2022/10/18 | 1,524 | 1,542 | 1,503 | 1,529 | +15 | +1% | 1,685,000 |
| 2022/10/17 | 1,527 | 1,532 | 1,514 | 1,514 | -13 | -0.9% | 1,116,300 |
| 2022/10/14 | 1,518 | 1,538 | 1,517 | 1,527 | +16 | +1.1% | 1,540,500 |
| 2022/10/13 | 1,510 | 1,519 | 1,502 | 1,511 | +2 | +0.1% | 1,644,700 |
| 2022/10/12 | 1,499 | 1,511 | 1,490 | 1,509 | +13 | +0.9% | 1,642,400 |
| 2022/10/11 | 1,484 | 1,496 | 1,473 | 1,496 | +10 | +0.7% | 1,446,000 |
| 2022/10/07 | 1,477 | 1,490 | 1,467 | 1,486 | -4 | -0.3% | 1,244,000 |
| 2022/10/06 | 1,482 | 1,495 | 1,477 | 1,490 | +8 | +0.5% | 1,369,600 |
| 2022/10/05 | 1,488 | 1,491 | 1,467 | 1,482 | -9 | -0.6% | 1,414,000 |
| 2022/10/04 | 1,466 | 1,491 | 1,463 | 1,491 | +42 | +2.9% | 1,886,100 |
601～
650
件表示中 / 3710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 | 325,500円 | +2.5% | +3.9% | 1.54% | 17.38倍 | 1.56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 | 735,700円 | +0.2% | +72.8% | 0.82% | 52.12倍 | 2.92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 | 508,300円 | +2.2% | +21.0% | 3.07% | 16.76倍 | 0.96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 |
| キユーピー | 340,500円 | +4.3% | -0.7% | 1.88% | 16.21倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
