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 |
|---|---|---|---|---|---|---|---|
| 2022/10/04 | 1,466 | 1,491 | 1,463 | 1,491 | +42 | +2.9% | 1,886,100 |
| 2022/10/03 | 1,453 | 1,455 | 1,435 | 1,449 | -19 | -1.3% | 1,795,500 |
| 2022/09/30 | 1,443 | 1,469 | 1,439 | 1,468 | +26 | +1.8% | 2,965,700 |
| 2022/09/29 | 1,431 | 1,442 | 1,420 | 1,442 | +9 | +0.6% | 1,550,800 |
| 2022/09/28 | 1,426 | 1,442 | 1,415 | 1,433 | -7 | -0.5% | 2,052,300 |
| 2022/09/27 | 1,425 | 1,448 | 1,424 | 1,440 | +20 | +1.4% | 1,587,700 |
| 2022/09/26 | 1,425 | 1,437 | 1,415 | 1,420 | -2 | -0.1% | 1,680,600 |
| 2022/09/22 | 1,435 | 1,440 | 1,414 | 1,422 | -13 | -0.9% | 1,964,100 |
| 2022/09/21 | 1,433 | 1,446 | 1,426 | 1,435 | -11 | -0.8% | 1,545,200 |
| 2022/09/20 | 1,452 | 1,458 | 1,433 | 1,446 | ±0 | ±0% | 1,710,200 |
| 2022/09/16 | 1,445 | 1,457 | 1,442 | 1,446 | -10 | -0.7% | 1,773,800 |
| 2022/09/15 | 1,488 | 1,490 | 1,448 | 1,456 | -31 | -2.1% | 2,912,700 |
| 2022/09/14 | 1,507 | 1,508 | 1,481 | 1,487 | -46 | -3% | 2,456,800 |
| 2022/09/13 | 1,532 | 1,538 | 1,528 | 1,533 | -5 | -0.3% | 653,800 |
| 2022/09/12 | 1,551 | 1,551 | 1,536 | 1,538 | -4 | -0.3% | 515,700 |
| 2022/09/09 | 1,540 | 1,554 | 1,538 | 1,542 | +1 | +0.1% | 1,158,900 |
| 2022/09/08 | 1,529 | 1,554 | 1,529 | 1,541 | +24 | +1.6% | 1,003,800 |
| 2022/09/07 | 1,536 | 1,547 | 1,516 | 1,517 | -27 | -1.7% | 873,900 |
| 2022/09/06 | 1,556 | 1,569 | 1,544 | 1,544 | -10 | -0.6% | 628,800 |
| 2022/09/05 | 1,562 | 1,565 | 1,546 | 1,554 | -17 | -1.1% | 641,100 |
| 2022/09/02 | 1,567 | 1,579 | 1,558 | 1,571 | +11 | +0.7% | 657,300 |
| 2022/09/01 | 1,564 | 1,568 | 1,553 | 1,560 | -10 | -0.6% | 799,200 |
| 2022/08/31 | 1,594 | 1,598 | 1,566 | 1,570 | -31 | -1.9% | 960,300 |
| 2022/08/30 | 1,600 | 1,605 | 1,595 | 1,601 | +10 | +0.6% | 590,800 |
| 2022/08/29 | 1,584 | 1,593 | 1,574 | 1,591 | -6 | -0.4% | 736,100 |
| 2022/08/26 | 1,592 | 1,605 | 1,590 | 1,597 | +3 | +0.2% | 554,200 |
| 2022/08/25 | 1,597 | 1,604 | 1,592 | 1,594 | -8 | -0.5% | 434,100 |
| 2022/08/24 | 1,604 | 1,606 | 1,590 | 1,602 | -7 | -0.4% | 554,700 |
| 2022/08/23 | 1,610 | 1,618 | 1,604 | 1,609 | -4 | -0.2% | 583,100 |
| 2022/08/22 | 1,598 | 1,613 | 1,591 | 1,613 | +8 | +0.5% | 603,100 |
| 2022/08/19 | 1,601 | 1,615 | 1,598 | 1,605 | +4 | +0.2% | 579,300 |
| 2022/08/18 | 1,617 | 1,627 | 1,601 | 1,601 | -30 | -1.8% | 718,900 |
| 2022/08/17 | 1,629 | 1,639 | 1,619 | 1,631 | +13 | +0.8% | 676,100 |
| 2022/08/16 | 1,621 | 1,622 | 1,610 | 1,618 | +2 | +0.1% | 457,300 |
| 2022/08/15 | 1,600 | 1,623 | 1,594 | 1,616 | +15 | +0.9% | 612,100 |
| 2022/08/12 | 1,608 | 1,608 | 1,575 | 1,601 | +10 | +0.6% | 1,191,800 |
| 2022/08/10 | 1,583 | 1,595 | 1,576 | 1,591 | +12 | +0.8% | 656,300 |
| 2022/08/09 | 1,604 | 1,616 | 1,576 | 1,579 | -24 | -1.5% | 783,700 |
| 2022/08/08 | 1,598 | 1,614 | 1,592 | 1,603 | +2 | +0.1% | 640,000 |
| 2022/08/05 | 1,590 | 1,602 | 1,584 | 1,601 | +6 | +0.4% | 821,900 |
| 2022/08/04 | 1,631 | 1,633 | 1,593 | 1,595 | -26 | -1.6% | 791,200 |
| 2022/08/03 | 1,644 | 1,644 | 1,618 | 1,621 | -23 | -1.4% | 609,200 |
| 2022/08/02 | 1,660 | 1,669 | 1,638 | 1,644 | -16 | -1% | 799,200 |
| 2022/08/01 | 1,641 | 1,664 | 1,638 | 1,660 | +24 | +1.5% | 777,400 |
| 2022/07/29 | 1,650 | 1,661 | 1,634 | 1,636 | -13 | -0.8% | 883,500 |
| 2022/07/28 | 1,664 | 1,664 | 1,638 | 1,649 | -18 | -1.1% | 1,077,600 |
| 2022/07/27 | 1,713 | 1,715 | 1,648 | 1,667 | +26 | +1.6% | 1,482,700 |
| 2022/07/26 | 1,660 | 1,660 | 1,635 | 1,641 | -11 | -0.7% | 622,300 |
| 2022/07/25 | 1,637 | 1,662 | 1,636 | 1,652 | +12 | +0.7% | 650,400 |
| 2022/07/22 | 1,643 | 1,643 | 1,629 | 1,640 | +3 | +0.2% | 596,100 |
651～
700
件表示中 / 3711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 | 173,900円 | +2.2% | +7.7% | 3.45% | 12.92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 | 326,800円 | +2.5% | +3.9% | 1.53% | 17.45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 | 732,700円 | +0.2% | +72.8% | 0.82% | 51.91倍 | 2.91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 | 509,700円 | +2.2% | +21.0% | 3.06% | 16.81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 | 334,100円 | +4.3% | -0.7% | 1.92% | 15.91倍 | 1.54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
