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 |
|---|---|---|---|---|---|---|---|
| 2022/03/25 | 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 |
| 2022/02/22 | 1,635 | 1,638 | 1,610 | 1,634 | -20 | -1.2% | 621,400 |
| 2022/02/21 | 1,669 | 1,670 | 1,646 | 1,654 | -33 | -2% | 597,200 |
| 2022/02/18 | 1,682 | 1,697 | 1,681 | 1,687 | ±0 | ±0% | 543,100 |
| 2022/02/17 | 1,715 | 1,717 | 1,671 | 1,687 | -27 | -1.6% | 555,300 |
| 2022/02/16 | 1,708 | 1,717 | 1,697 | 1,714 | +12 | +0.7% | 541,700 |
| 2022/02/15 | 1,698 | 1,705 | 1,688 | 1,702 | +15 | +0.9% | 639,300 |
| 2022/02/14 | 1,669 | 1,689 | 1,657 | 1,687 | +12 | +0.7% | 867,200 |
| 2022/02/10 | 1,666 | 1,679 | 1,648 | 1,675 | +19 | +1.1% | 989,700 |
| 2022/02/09 | 1,677 | 1,677 | 1,647 | 1,656 | -10 | -0.6% | 1,007,600 |
| 2022/02/08 | 1,638 | 1,668 | 1,634 | 1,666 | +30 | +1.8% | 887,300 |
| 2022/02/07 | 1,630 | 1,637 | 1,611 | 1,636 | -12 | -0.7% | 696,600 |
| 2022/02/04 | 1,640 | 1,657 | 1,635 | 1,648 | +17 | +1% | 1,184,100 |
| 2022/02/03 | 1,625 | 1,637 | 1,620 | 1,631 | +12 | +0.7% | 911,100 |
| 2022/02/02 | 1,625 | 1,634 | 1,608 | 1,619 | +12 | +0.7% | 1,202,200 |
| 2022/02/01 | 1,608 | 1,623 | 1,584 | 1,607 | -1 | -0.1% | 1,140,200 |
| 2022/01/31 | 1,650 | 1,650 | 1,587 | 1,608 | +23 | +1.5% | 1,232,000 |
| 2022/01/28 | 1,584 | 1,599 | 1,547 | 1,585 | -30 | -1.9% | 1,575,600 |
| 2022/01/27 | 1,629 | 1,630 | 1,604 | 1,615 | +4 | +0.2% | 816,400 |
| 2022/01/26 | 1,634 | 1,635 | 1,605 | 1,611 | -18 | -1.1% | 733,800 |
| 2022/01/25 | 1,593 | 1,631 | 1,580 | 1,629 | +28 | +1.7% | 952,200 |
| 2022/01/24 | 1,578 | 1,602 | 1,572 | 1,601 | +22 | +1.4% | 629,300 |
| 2022/01/21 | 1,563 | 1,585 | 1,553 | 1,579 | +5 | +0.3% | 673,700 |
| 2022/01/20 | 1,548 | 1,588 | 1,548 | 1,574 | +22 | +1.4% | 838,600 |
| 2022/01/19 | 1,572 | 1,580 | 1,547 | 1,552 | -28 | -1.8% | 1,132,000 |
| 2022/01/18 | 1,605 | 1,609 | 1,576 | 1,580 | -14 | -0.9% | 517,600 |
| 2022/01/17 | 1,618 | 1,626 | 1,594 | 1,594 | -15 | -0.9% | 545,800 |
| 2022/01/14 | 1,604 | 1,612 | 1,588 | 1,609 | -4 | -0.2% | 934,200 |
| 2022/01/13 | 1,622 | 1,628 | 1,610 | 1,613 | -11 | -0.7% | 651,100 |
| 2022/01/12 | 1,618 | 1,633 | 1,611 | 1,624 | +7 | +0.4% | 771,700 |
751～
800
件表示中 / 3682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 | 183,100円 | +1.4% | +6.0% | 3.00% | 13.60倍 | 1.07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 | 321,500円 | +2.5% | +3.9% | 1.56% | 17.17倍 | 1.54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 | 814,700円 | +0.2% | +72.8% | 0.74% | 57.71倍 | 3.24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 | 526,000円 | +5.1% | -6.4% | 2.57% | 20.01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 |
| ニチレイ | 188,500円 | +2.9% | +7.7% | 2.44% | 18.17倍 | 1.79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
