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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 1,892 | 1,900 | 1,879 | 1,891 | +2 | +0.1% | 483,700 |
| 2021/03/22 | 1,880 | 1,899 | 1,877 | 1,889 | -17 | -0.9% | 545,400 |
| 2021/03/19 | 1,891 | 1,911 | 1,887 | 1,906 | +15 | +0.8% | 894,000 |
| 2021/03/18 | 1,879 | 1,914 | 1,876 | 1,891 | +12 | +0.6% | 679,400 |
| 2021/03/17 | 1,888 | 1,889 | 1,868 | 1,879 | ±0 | ±0% | 433,800 |
| 2021/03/16 | 1,886 | 1,892 | 1,870 | 1,879 | -10 | -0.5% | 480,400 |
| 2021/03/15 | 1,880 | 1,902 | 1,875 | 1,889 | +18 | +1% | 509,800 |
| 2021/03/12 | 1,872 | 1,875 | 1,824 | 1,871 | +2 | +0.1% | 1,152,900 |
| 2021/03/11 | 1,908 | 1,909 | 1,865 | 1,869 | -31 | -1.6% | 778,900 |
| 2021/03/10 | 1,882 | 1,903 | 1,861 | 1,900 | +5 | +0.3% | 900,400 |
| 2021/03/09 | 1,880 | 1,898 | 1,874 | 1,895 | +38 | +2% | 732,100 |
| 2021/03/08 | 1,819 | 1,864 | 1,814 | 1,857 | +64 | +3.6% | 983,000 |
| 2021/03/05 | 1,800 | 1,807 | 1,778 | 1,793 | +13 | +0.7% | 698,600 |
| 2021/03/04 | 1,759 | 1,785 | 1,741 | 1,780 | +36 | +2.1% | 727,300 |
| 2021/03/03 | 1,762 | 1,765 | 1,730 | 1,744 | +3 | +0.2% | 579,100 |
| 2021/03/02 | 1,773 | 1,774 | 1,737 | 1,741 | -24 | -1.4% | 630,600 |
| 2021/03/01 | 1,736 | 1,770 | 1,730 | 1,765 | +52 | +3% | 577,900 |
| 2021/02/26 | 1,758 | 1,760 | 1,713 | 1,713 | -49 | -2.8% | 944,200 |
| 2021/02/25 | 1,771 | 1,786 | 1,758 | 1,762 | +14 | +0.8% | 602,900 |
| 2021/02/24 | 1,743 | 1,755 | 1,725 | 1,748 | +21 | +1.2% | 624,400 |
| 2021/02/22 | 1,730 | 1,750 | 1,726 | 1,727 | ±0 | ±0% | 401,400 |
| 2021/02/19 | 1,769 | 1,770 | 1,727 | 1,727 | -29 | -1.7% | 495,200 |
| 2021/02/18 | 1,800 | 1,802 | 1,752 | 1,756 | -21 | -1.2% | 661,700 |
| 2021/02/17 | 1,769 | 1,783 | 1,764 | 1,777 | +11 | +0.6% | 483,400 |
| 2021/02/16 | 1,760 | 1,776 | 1,755 | 1,766 | +10 | +0.6% | 546,900 |
| 2021/02/15 | 1,740 | 1,762 | 1,738 | 1,756 | +15 | +0.9% | 390,000 |
| 2021/02/12 | 1,773 | 1,777 | 1,736 | 1,741 | -28 | -1.6% | 825,600 |
| 2021/02/10 | 1,750 | 1,779 | 1,736 | 1,769 | +9 | +0.5% | 610,100 |
| 2021/02/09 | 1,833 | 1,833 | 1,753 | 1,760 | -76 | -4.1% | 1,017,600 |
| 2021/02/08 | 1,813 | 1,845 | 1,810 | 1,836 | +42 | +2.3% | 839,400 |
| 2021/02/05 | 1,781 | 1,799 | 1,763 | 1,794 | +27 | +1.5% | 540,700 |
| 2021/02/04 | 1,777 | 1,802 | 1,764 | 1,767 | -30 | -1.7% | 523,000 |
| 2021/02/03 | 1,748 | 1,798 | 1,746 | 1,797 | +53 | +3% | 645,900 |
| 2021/02/02 | 1,749 | 1,760 | 1,725 | 1,744 | -21 | -1.2% | 757,300 |
| 2021/02/01 | 1,759 | 1,773 | 1,741 | 1,765 | +3 | +0.2% | 615,100 |
| 2021/01/29 | 1,751 | 1,794 | 1,732 | 1,762 | +43 | +2.5% | 1,111,400 |
| 2021/01/28 | 1,700 | 1,727 | 1,695 | 1,719 | -14 | -0.8% | 664,800 |
| 2021/01/27 | 1,704 | 1,736 | 1,697 | 1,733 | +53 | +3.2% | 596,000 |
| 2021/01/26 | 1,683 | 1,687 | 1,675 | 1,680 | +4 | +0.2% | 489,900 |
| 2021/01/25 | 1,653 | 1,680 | 1,651 | 1,676 | +31 | +1.9% | 486,000 |
| 2021/01/22 | 1,648 | 1,653 | 1,638 | 1,645 | -11 | -0.7% | 415,800 |
| 2021/01/21 | 1,671 | 1,687 | 1,651 | 1,656 | -1 | -0.1% | 400,500 |
| 2021/01/20 | 1,673 | 1,674 | 1,655 | 1,657 | -17 | -1% | 500,300 |
| 2021/01/19 | 1,690 | 1,691 | 1,671 | 1,674 | -4 | -0.2% | 303,200 |
| 2021/01/18 | 1,702 | 1,708 | 1,676 | 1,678 | -23 | -1.4% | 337,700 |
| 2021/01/15 | 1,710 | 1,719 | 1,696 | 1,701 | +2 | +0.1% | 533,000 |
| 2021/01/14 | 1,683 | 1,713 | 1,677 | 1,699 | +17 | +1% | 560,300 |
| 2021/01/13 | 1,670 | 1,685 | 1,664 | 1,682 | ±0 | ±0% | 391,400 |
| 2021/01/12 | 1,663 | 1,688 | 1,656 | 1,682 | +9 | +0.5% | 424,500 |
| 2021/01/08 | 1,650 | 1,674 | 1,634 | 1,673 | +32 | +2% | 736,700 |
901～
950
件表示中 / 3586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 | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91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 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39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 |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 |
| 日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
