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 |
|---|---|---|---|---|---|---|---|
| 2022/05/11 | 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 |
| 2022/04/28 | 1,708 | 1,742 | 1,704 | 1,738 | +45 | +2.7% | 790,200 |
| 2022/04/27 | 1,725 | 1,733 | 1,682 | 1,693 | -42 | -2.4% | 2,165,300 |
| 2022/04/26 | 1,733 | 1,756 | 1,729 | 1,735 | +10 | +0.6% | 794,000 |
| 2022/04/25 | 1,715 | 1,728 | 1,711 | 1,725 | -1 | -0.1% | 523,100 |
| 2022/04/22 | 1,713 | 1,731 | 1,702 | 1,726 | -2 | -0.1% | 491,500 |
| 2022/04/21 | 1,731 | 1,750 | 1,708 | 1,728 | +3 | +0.2% | 859,300 |
| 2022/04/20 | 1,703 | 1,730 | 1,694 | 1,725 | +26 | +1.5% | 566,800 |
| 2022/04/19 | 1,704 | 1,710 | 1,680 | 1,699 | +10 | +0.6% | 686,400 |
| 2022/04/18 | 1,708 | 1,712 | 1,648 | 1,689 | -37 | -2.1% | 709,100 |
| 2022/04/15 | 1,746 | 1,746 | 1,722 | 1,726 | -20 | -1.1% | 357,100 |
| 2022/04/14 | 1,740 | 1,768 | 1,736 | 1,746 | +5 | +0.3% | 567,300 |
| 2022/04/13 | 1,743 | 1,748 | 1,720 | 1,741 | -5 | -0.3% | 691,200 |
| 2022/04/12 | 1,746 | 1,763 | 1,727 | 1,746 | -11 | -0.6% | 657,300 |
| 2022/04/11 | 1,727 | 1,759 | 1,725 | 1,757 | +29 | +1.7% | 991,300 |
| 2022/04/08 | 1,715 | 1,732 | 1,703 | 1,728 | +22 | +1.3% | 1,162,800 |
| 2022/04/07 | 1,673 | 1,716 | 1,665 | 1,706 | +26 | +1.5% | 830,200 |
| 2022/04/06 | 1,703 | 1,708 | 1,675 | 1,680 | -33 | -1.9% | 992,000 |
| 2022/04/05 | 1,712 | 1,714 | 1,684 | 1,713 | -1 | -0.1% | 807,300 |
| 2022/04/04 | 1,719 | 1,722 | 1,699 | 1,714 | ±0 | ±0% | 383,800 |
| 2022/04/01 | 1,692 | 1,720 | 1,676 | 1,714 | +8 | +0.5% | 756,000 |
| 2022/03/31 | 1,726 | 1,738 | 1,703 | 1,706 | -40 | -2.3% | 1,126,800 |
| 2022/03/30 | 1,768 | 1,768 | 1,721 | 1,746 | -48 | -2.7% | 910,300 |
| 2022/03/29 | 1,805 | 1,809 | 1,770 | 1,794 | -17 | -0.9% | 977,300 |
| 2022/03/28 | 1,797 | 1,813 | 1,785 | 1,811 | +28 | +1.6% | 930,800 |
| 2022/03/25 | 1,762 | 1,789 | 1,750 | 1,783 | +31 | +1.8% | 922,100 |
| 2022/03/24 | 1,757 | 1,761 | 1,746 | 1,752 | -7 | -0.4% | 609,500 |
| 2022/03/23 | 1,750 | 1,762 | 1,726 | 1,759 | +25 | +1.4% | 743,500 |
| 2022/03/22 | 1,776 | 1,776 | 1,729 | 1,734 | -32 | -1.8% | 932,900 |
| 2022/03/18 | 1,773 | 1,778 | 1,746 | 1,766 | +4 | +0.2% | 990,900 |
| 2022/03/17 | 1,795 | 1,795 | 1,730 | 1,762 | +1 | +0.1% | 1,479,100 |
| 2022/03/16 | 1,769 | 1,802 | 1,751 | 1,761 | -1 | -0.1% | 1,781,100 |
| 2022/03/15 | 1,755 | 1,792 | 1,745 | 1,762 | +32 | +1.8% | 1,828,300 |
| 2022/03/14 | 1,654 | 1,753 | 1,648 | 1,730 | +101 | +6.2% | 2,358,800 |
| 2022/03/11 | 1,615 | 1,636 | 1,605 | 1,629 | +13 | +0.8% | 1,344,200 |
| 2022/03/10 | 1,593 | 1,625 | 1,580 | 1,616 | +48 | +3.1% | 1,122,300 |
| 2022/03/09 | 1,596 | 1,599 | 1,567 | 1,568 | -28 | -1.8% | 873,200 |
| 2022/03/08 | 1,597 | 1,619 | 1,595 | 1,596 | -14 | -0.9% | 983,700 |
| 2022/03/07 | 1,583 | 1,619 | 1,577 | 1,610 | +20 | +1.3% | 697,400 |
| 2022/03/04 | 1,635 | 1,638 | 1,585 | 1,590 | -36 | -2.2% | 850,500 |
| 2022/03/03 | 1,608 | 1,631 | 1,603 | 1,626 | +30 | +1.9% | 578,900 |
| 2022/03/02 | 1,595 | 1,605 | 1,592 | 1,596 | -21 | -1.3% | 638,300 |
| 2022/03/01 | 1,631 | 1,639 | 1,613 | 1,617 | -13 | -0.8% | 791,500 |
| 2022/02/28 | 1,600 | 1,632 | 1,594 | 1,630 | +41 | +2.6% | 859,700 |
| 2022/02/25 | 1,601 | 1,608 | 1,585 | 1,589 | -14 | -0.9% | 734,600 |
| 2022/02/24 | 1,605 | 1,614 | 1,584 | 1,603 | -31 | -1.9% | 1,238,700 |
751～
800
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 | 174,100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 | 326,100円 | +2.5% | +3.9% | 1.53% | 17.41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 | 732,000円 | +0.2% | +72.8% | 0.82% | 51.86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 | 510,500円 | +2.2% | +21.0% | 3.06% | 16.84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 | 333,800円 | +4.3% | -0.7% | 1.92% | 15.90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
