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 |
|---|---|---|---|---|---|---|---|
| 2022/01/11 | 1,629 | 1,640 | 1,616 | 1,617 | -10 | -0.6% | 658,700 |
| 2022/01/07 | 1,644 | 1,653 | 1,623 | 1,627 | -17 | -1% | 814,400 |
| 2022/01/06 | 1,669 | 1,677 | 1,642 | 1,644 | -26 | -1.6% | 740,000 |
| 2022/01/05 | 1,659 | 1,674 | 1,655 | 1,670 | +10 | +0.6% | 578,800 |
| 2022/01/04 | 1,656 | 1,663 | 1,645 | 1,660 | +2 | +0.1% | 608,200 |
| 2021/12/30 | 1,680 | 1,687 | 1,657 | 1,658 | -30 | -1.8% | 589,000 |
| 2021/12/29 | 1,685 | 1,699 | 1,678 | 1,688 | +2 | +0.1% | 367,500 |
| 2021/12/28 | 1,672 | 1,686 | 1,669 | 1,686 | +27 | +1.6% | 412,300 |
| 2021/12/27 | 1,672 | 1,672 | 1,653 | 1,659 | -3 | -0.2% | 517,300 |
| 2021/12/24 | 1,675 | 1,679 | 1,660 | 1,662 | -16 | -1% | 298,600 |
| 2021/12/23 | 1,695 | 1,696 | 1,677 | 1,678 | -6 | -0.4% | 367,700 |
| 2021/12/22 | 1,695 | 1,696 | 1,680 | 1,684 | -19 | -1.1% | 469,300 |
| 2021/12/21 | 1,705 | 1,716 | 1,698 | 1,703 | +9 | +0.5% | 416,200 |
| 2021/12/20 | 1,691 | 1,709 | 1,686 | 1,694 | -15 | -0.9% | 482,200 |
| 2021/12/17 | 1,722 | 1,732 | 1,701 | 1,709 | -10 | -0.6% | 1,130,200 |
| 2021/12/16 | 1,719 | 1,722 | 1,701 | 1,719 | +19 | +1.1% | 573,000 |
| 2021/12/15 | 1,687 | 1,703 | 1,682 | 1,700 | +13 | +0.8% | 823,200 |
| 2021/12/14 | 1,673 | 1,687 | 1,664 | 1,687 | +25 | +1.5% | 630,100 |
| 2021/12/13 | 1,674 | 1,674 | 1,660 | 1,662 | ±0 | ±0% | 377,000 |
| 2021/12/10 | 1,665 | 1,679 | 1,656 | 1,662 | -12 | -0.7% | 819,500 |
| 2021/12/09 | 1,674 | 1,687 | 1,673 | 1,674 | +5 | +0.3% | 435,000 |
| 2021/12/08 | 1,682 | 1,693 | 1,665 | 1,669 | -11 | -0.7% | 538,200 |
| 2021/12/07 | 1,664 | 1,690 | 1,642 | 1,680 | +16 | +1% | 829,400 |
| 2021/12/06 | 1,659 | 1,682 | 1,658 | 1,664 | +3 | +0.2% | 365,000 |
| 2021/12/03 | 1,632 | 1,662 | 1,617 | 1,661 | +20 | +1.2% | 690,800 |
| 2021/12/02 | 1,620 | 1,651 | 1,613 | 1,641 | +3 | +0.2% | 682,800 |
| 2021/12/01 | 1,630 | 1,658 | 1,628 | 1,638 | +2 | +0.1% | 539,800 |
| 2021/11/30 | 1,671 | 1,695 | 1,634 | 1,636 | -29 | -1.7% | 1,382,000 |
| 2021/11/29 | 1,680 | 1,680 | 1,660 | 1,665 | -23 | -1.4% | 593,700 |
| 2021/11/26 | 1,707 | 1,714 | 1,677 | 1,688 | -33 | -1.9% | 631,900 |
| 2021/11/25 | 1,721 | 1,730 | 1,713 | 1,721 | +14 | +0.8% | 417,500 |
| 2021/11/24 | 1,714 | 1,730 | 1,702 | 1,707 | -13 | -0.8% | 435,100 |
| 2021/11/22 | 1,700 | 1,723 | 1,697 | 1,720 | +8 | +0.5% | 360,500 |
| 2021/11/19 | 1,707 | 1,719 | 1,700 | 1,712 | +10 | +0.6% | 496,200 |
| 2021/11/18 | 1,720 | 1,723 | 1,698 | 1,702 | -19 | -1.1% | 528,300 |
| 2021/11/17 | 1,757 | 1,757 | 1,721 | 1,721 | -27 | -1.5% | 443,000 |
| 2021/11/16 | 1,745 | 1,762 | 1,745 | 1,748 | +9 | +0.5% | 375,700 |
| 2021/11/15 | 1,746 | 1,761 | 1,731 | 1,739 | -5 | -0.3% | 440,400 |
| 2021/11/12 | 1,708 | 1,752 | 1,708 | 1,744 | +20 | +1.2% | 554,700 |
| 2021/11/11 | 1,723 | 1,735 | 1,712 | 1,724 | +4 | +0.2% | 380,100 |
| 2021/11/10 | 1,732 | 1,739 | 1,715 | 1,720 | -2 | -0.1% | 410,400 |
| 2021/11/09 | 1,743 | 1,748 | 1,720 | 1,722 | -29 | -1.7% | 556,500 |
| 2021/11/08 | 1,786 | 1,787 | 1,751 | 1,751 | -27 | -1.5% | 670,400 |
| 2021/11/05 | 1,799 | 1,799 | 1,767 | 1,778 | -23 | -1.3% | 754,200 |
| 2021/11/04 | 1,849 | 1,850 | 1,787 | 1,801 | -30 | -1.6% | 813,800 |
| 2021/11/02 | 1,830 | 1,843 | 1,819 | 1,831 | -17 | -0.9% | 661,200 |
| 2021/11/01 | 1,830 | 1,852 | 1,827 | 1,848 | +49 | +2.7% | 729,700 |
| 2021/10/29 | 1,842 | 1,843 | 1,764 | 1,799 | -3 | -0.2% | 1,010,600 |
| 2021/10/28 | 1,804 | 1,811 | 1,791 | 1,802 | -3 | -0.2% | 636,500 |
| 2021/10/27 | 1,806 | 1,835 | 1,803 | 1,805 | +11 | +0.6% | 547,000 |
801～
850
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
