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 |
|---|---|---|---|---|---|---|---|
| 2022/07/13 | 1,654 | 1,661 | 1,647 | 1,651 | -5 | -0.3% | 636,600 |
| 2022/07/12 | 1,648 | 1,657 | 1,639 | 1,656 | +12 | +0.7% | 716,700 |
| 2022/07/11 | 1,660 | 1,660 | 1,631 | 1,644 | +10 | +0.6% | 850,100 |
| 2022/07/08 | 1,640 | 1,647 | 1,606 | 1,634 | -13 | -0.8% | 1,258,000 |
| 2022/07/07 | 1,630 | 1,658 | 1,628 | 1,647 | +31 | +1.9% | 962,300 |
| 2022/07/06 | 1,598 | 1,620 | 1,597 | 1,616 | +3 | +0.2% | 885,900 |
| 2022/07/05 | 1,612 | 1,626 | 1,605 | 1,613 | ±0 | ±0% | 757,400 |
| 2022/07/04 | 1,599 | 1,619 | 1,592 | 1,613 | +23 | +1.4% | 713,400 |
| 2022/07/01 | 1,597 | 1,613 | 1,584 | 1,590 | +2 | +0.1% | 800,500 |
| 2022/06/30 | 1,608 | 1,612 | 1,584 | 1,588 | -8 | -0.5% | 1,035,500 |
| 2022/06/29 | 1,596 | 1,607 | 1,580 | 1,596 | +1 | +0.1% | 1,885,000 |
| 2022/06/28 | 1,576 | 1,595 | 1,567 | 1,595 | +19 | +1.2% | 715,100 |
| 2022/06/27 | 1,584 | 1,592 | 1,571 | 1,576 | +1 | +0.1% | 715,100 |
| 2022/06/24 | 1,578 | 1,583 | 1,562 | 1,575 | +6 | +0.4% | 822,300 |
| 2022/06/23 | 1,555 | 1,573 | 1,555 | 1,569 | +28 | +1.8% | 875,800 |
| 2022/06/22 | 1,521 | 1,545 | 1,514 | 1,541 | +27 | +1.8% | 945,500 |
| 2022/06/21 | 1,520 | 1,523 | 1,505 | 1,514 | -1 | -0.1% | 1,014,500 |
| 2022/06/20 | 1,530 | 1,538 | 1,506 | 1,515 | -24 | -1.6% | 827,000 |
| 2022/06/17 | 1,485 | 1,540 | 1,485 | 1,539 | +36 | +2.4% | 1,741,100 |
| 2022/06/16 | 1,510 | 1,519 | 1,501 | 1,503 | +4 | +0.3% | 738,500 |
| 2022/06/15 | 1,487 | 1,504 | 1,487 | 1,499 | +7 | +0.5% | 846,600 |
| 2022/06/14 | 1,490 | 1,499 | 1,488 | 1,492 | -13 | -0.9% | 835,800 |
| 2022/06/13 | 1,490 | 1,508 | 1,487 | 1,505 | +8 | +0.5% | 897,600 |
| 2022/06/10 | 1,510 | 1,518 | 1,497 | 1,497 | -13 | -0.9% | 1,204,200 |
| 2022/06/09 | 1,509 | 1,520 | 1,508 | 1,510 | -6 | -0.4% | 1,079,000 |
| 2022/06/08 | 1,514 | 1,530 | 1,513 | 1,516 | +11 | +0.7% | 661,400 |
| 2022/06/07 | 1,505 | 1,518 | 1,497 | 1,505 | ±0 | ±0% | 885,700 |
| 2022/06/06 | 1,508 | 1,517 | 1,504 | 1,505 | -9 | -0.6% | 946,100 |
| 2022/06/03 | 1,522 | 1,524 | 1,512 | 1,514 | +6 | +0.4% | 644,800 |
| 2022/06/02 | 1,520 | 1,522 | 1,506 | 1,508 | -16 | -1% | 757,200 |
| 2022/06/01 | 1,510 | 1,535 | 1,510 | 1,524 | +18 | +1.2% | 699,300 |
| 2022/05/31 | 1,525 | 1,525 | 1,503 | 1,506 | -17 | -1.1% | 1,397,900 |
| 2022/05/30 | 1,496 | 1,530 | 1,494 | 1,523 | +38 | +2.6% | 2,016,200 |
| 2022/05/27 | 1,503 | 1,507 | 1,476 | 1,485 | -16 | -1.1% | 1,161,800 |
| 2022/05/26 | 1,515 | 1,529 | 1,500 | 1,501 | -16 | -1.1% | 1,008,900 |
| 2022/05/25 | 1,532 | 1,535 | 1,506 | 1,517 | -9 | -0.6% | 923,400 |
| 2022/05/24 | 1,546 | 1,549 | 1,526 | 1,526 | -23 | -1.5% | 1,011,400 |
| 2022/05/23 | 1,549 | 1,577 | 1,541 | 1,549 | +12 | +0.8% | 853,500 |
| 2022/05/20 | 1,557 | 1,560 | 1,537 | 1,537 | -30 | -1.9% | 1,146,600 |
| 2022/05/19 | 1,550 | 1,575 | 1,548 | 1,567 | -10 | -0.6% | 1,208,300 |
| 2022/05/18 | 1,581 | 1,595 | 1,568 | 1,577 | -1 | -0.1% | 1,043,800 |
| 2022/05/17 | 1,588 | 1,612 | 1,573 | 1,578 | -10 | -0.6% | 1,111,600 |
| 2022/05/16 | 1,621 | 1,637 | 1,577 | 1,588 | -145 | -8.4% | 2,110,100 |
| 2022/05/13 | 1,750 | 1,754 | 1,703 | 1,733 | +22 | +1.3% | 1,084,800 |
| 2022/05/12 | 1,727 | 1,727 | 1,707 | 1,711 | -24 | -1.4% | 537,700 |
| 2022/05/11 | 1,727 | 1,743 | 1,717 | 1,735 | +5 | +0.3% | 568,100 |
| 2022/05/10 | 1,724 | 1,743 | 1,713 | 1,730 | +13 | +0.8% | 529,500 |
| 2022/05/09 | 1,734 | 1,738 | 1,713 | 1,717 | -29 | -1.7% | 509,000 |
| 2022/05/06 | 1,750 | 1,750 | 1,727 | 1,746 | +24 | +1.4% | 903,600 |
| 2022/05/02 | 1,691 | 1,730 | 1,691 | 1,722 | -16 | -0.9% | 759,700 |
751～
800
件表示中 / 3756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 | 175,100円 | +2.2% | +7.7% | 3.43% | 13.01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 |
| サッポロＨＤ | 698,800円 | +0.2% | +72.8% | 0.86% | 49.51倍 | 2.78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 | 524,900円 | +2.2% | +21.0% | 2.97% | 17.24倍 | 0.99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 |
| コカコーラＢＪＨ | 261,000円 | +1.5% | - | 2.18% | - | 1.18倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| ニチレイ | 182,600円 | -0.3% | +14.9% | 2.57% | 15.52倍 | 1.76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
