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 |
|---|---|---|---|---|---|---|---|
| 2021/07/16 | 1,697 | 1,701 | 1,683 | 1,687 | -13 | -0.8% | 424,100 |
| 2021/07/15 | 1,726 | 1,734 | 1,697 | 1,700 | -20 | -1.2% | 504,800 |
| 2021/07/14 | 1,690 | 1,721 | 1,686 | 1,720 | +27 | +1.6% | 743,600 |
| 2021/07/13 | 1,682 | 1,693 | 1,680 | 1,693 | +19 | +1.1% | 429,000 |
| 2021/07/12 | 1,666 | 1,677 | 1,663 | 1,674 | +24 | +1.5% | 517,600 |
| 2021/07/09 | 1,633 | 1,654 | 1,624 | 1,650 | +13 | +0.8% | 1,104,900 |
| 2021/07/08 | 1,657 | 1,658 | 1,634 | 1,637 | -11 | -0.7% | 894,200 |
| 2021/07/07 | 1,626 | 1,652 | 1,618 | 1,648 | -3 | -0.2% | 660,400 |
| 2021/07/06 | 1,659 | 1,660 | 1,639 | 1,651 | -8 | -0.5% | 419,300 |
| 2021/07/05 | 1,672 | 1,672 | 1,655 | 1,659 | +5 | +0.3% | 566,400 |
| 2021/07/02 | 1,642 | 1,674 | 1,642 | 1,654 | +13 | +0.8% | 857,600 |
| 2021/07/01 | 1,637 | 1,642 | 1,626 | 1,641 | +16 | +1% | 827,600 |
| 2021/06/30 | 1,628 | 1,638 | 1,624 | 1,625 | -21 | -1.3% | 765,900 |
| 2021/06/29 | 1,651 | 1,651 | 1,640 | 1,646 | -17 | -1% | 698,700 |
| 2021/06/28 | 1,668 | 1,670 | 1,653 | 1,663 | -3 | -0.2% | 705,400 |
| 2021/06/25 | 1,674 | 1,674 | 1,659 | 1,666 | +5 | +0.3% | 439,300 |
| 2021/06/24 | 1,650 | 1,661 | 1,642 | 1,661 | +3 | +0.2% | 382,100 |
| 2021/06/23 | 1,668 | 1,682 | 1,652 | 1,658 | -5 | -0.3% | 497,000 |
| 2021/06/22 | 1,656 | 1,670 | 1,638 | 1,663 | +42 | +2.6% | 747,700 |
| 2021/06/21 | 1,639 | 1,639 | 1,610 | 1,621 | -37 | -2.2% | 961,600 |
| 2021/06/18 | 1,682 | 1,682 | 1,654 | 1,658 | -5 | -0.3% | 981,700 |
| 2021/06/17 | 1,680 | 1,691 | 1,663 | 1,663 | -22 | -1.3% | 439,100 |
| 2021/06/16 | 1,689 | 1,694 | 1,681 | 1,685 | -9 | -0.5% | 469,900 |
| 2021/06/15 | 1,673 | 1,699 | 1,670 | 1,694 | +32 | +1.9% | 820,900 |
| 2021/06/14 | 1,660 | 1,665 | 1,650 | 1,662 | +13 | +0.8% | 391,200 |
| 2021/06/11 | 1,645 | 1,654 | 1,636 | 1,649 | -6 | -0.4% | 997,100 |
| 2021/06/10 | 1,648 | 1,670 | 1,647 | 1,655 | -8 | -0.5% | 679,800 |
| 2021/06/09 | 1,655 | 1,667 | 1,651 | 1,663 | -1 | -0.1% | 439,500 |
| 2021/06/08 | 1,666 | 1,668 | 1,650 | 1,664 | -2 | -0.1% | 497,400 |
| 2021/06/07 | 1,655 | 1,666 | 1,651 | 1,666 | +11 | +0.7% | 417,000 |
| 2021/06/04 | 1,669 | 1,669 | 1,648 | 1,655 | ±0 | ±0% | 499,700 |
| 2021/06/03 | 1,651 | 1,669 | 1,651 | 1,655 | +4 | +0.2% | 653,900 |
| 2021/06/02 | 1,650 | 1,670 | 1,646 | 1,651 | -4 | -0.2% | 695,800 |
| 2021/06/01 | 1,660 | 1,666 | 1,645 | 1,655 | +11 | +0.7% | 660,000 |
| 2021/05/31 | 1,672 | 1,674 | 1,640 | 1,644 | -27 | -1.6% | 640,500 |
| 2021/05/28 | 1,647 | 1,679 | 1,646 | 1,671 | +38 | +2.3% | 994,700 |
| 2021/05/27 | 1,635 | 1,642 | 1,619 | 1,633 | -2 | -0.1% | 1,418,100 |
| 2021/05/26 | 1,624 | 1,641 | 1,615 | 1,635 | -7 | -0.4% | 792,500 |
| 2021/05/25 | 1,650 | 1,654 | 1,634 | 1,642 | -20 | -1.2% | 1,068,200 |
| 2021/05/24 | 1,668 | 1,679 | 1,662 | 1,662 | -2 | -0.1% | 579,000 |
| 2021/05/21 | 1,677 | 1,689 | 1,662 | 1,664 | -15 | -0.9% | 896,400 |
| 2021/05/20 | 1,676 | 1,691 | 1,665 | 1,679 | -11 | -0.7% | 749,100 |
| 2021/05/19 | 1,735 | 1,741 | 1,682 | 1,690 | -57 | -3.3% | 1,398,200 |
| 2021/05/18 | 1,791 | 1,793 | 1,692 | 1,747 | -73 | -4% | 1,699,500 |
| 2021/05/17 | 1,833 | 1,845 | 1,812 | 1,820 | -15 | -0.8% | 653,200 |
| 2021/05/14 | 1,811 | 1,844 | 1,805 | 1,835 | +38 | +2.1% | 756,700 |
| 2021/05/13 | 1,810 | 1,822 | 1,792 | 1,797 | -7 | -0.4% | 548,300 |
| 2021/05/12 | 1,805 | 1,827 | 1,784 | 1,804 | -11 | -0.6% | 679,600 |
| 2021/05/11 | 1,843 | 1,843 | 1,813 | 1,815 | -29 | -1.6% | 521,200 |
| 2021/05/10 | 1,837 | 1,853 | 1,826 | 1,844 | +5 | +0.3% | 466,700 |
951～
1000
件表示中 / 3715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 | 171,700円 | +2.2% | +7.7% | 3.49% | 12.76倍 | 1.03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 | 728,700円 | +0.2% | +72.8% | 0.82% | 51.63倍 | 2.90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 | 505,400円 | +2.2% | +21.0% | 3.09% | 16.67倍 | 0.95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 | 189,500円 | -0.3% | +14.9% | 2.48% | 16.10倍 | 1.83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 |
| キユーピー | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95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
