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 |
|---|---|---|---|---|---|---|---|
| 2021/05/07 | 1,815 | 1,846 | 1,812 | 1,839 | +34 | +1.9% | 612,800 |
| 2021/05/06 | 1,775 | 1,814 | 1,771 | 1,805 | +43 | +2.4% | 746,900 |
| 2021/04/30 | 1,756 | 1,772 | 1,749 | 1,762 | +6 | +0.3% | 482,800 |
| 2021/04/28 | 1,773 | 1,773 | 1,752 | 1,756 | -12 | -0.7% | 331,000 |
| 2021/04/27 | 1,771 | 1,784 | 1,764 | 1,768 | -3 | -0.2% | 421,300 |
| 2021/04/26 | 1,781 | 1,781 | 1,757 | 1,771 | -6 | -0.3% | 396,600 |
| 2021/04/23 | 1,752 | 1,783 | 1,751 | 1,777 | +9 | +0.5% | 341,400 |
| 2021/04/22 | 1,747 | 1,770 | 1,743 | 1,768 | +26 | +1.5% | 501,300 |
| 2021/04/21 | 1,749 | 1,756 | 1,735 | 1,742 | -11 | -0.6% | 574,900 |
| 2021/04/20 | 1,767 | 1,769 | 1,736 | 1,753 | -32 | -1.8% | 632,300 |
| 2021/04/19 | 1,800 | 1,800 | 1,781 | 1,785 | -18 | -1% | 309,600 |
| 2021/04/16 | 1,813 | 1,815 | 1,791 | 1,803 | -3 | -0.2% | 499,600 |
| 2021/04/15 | 1,805 | 1,816 | 1,802 | 1,806 | +7 | +0.4% | 219,900 |
| 2021/04/14 | 1,805 | 1,817 | 1,791 | 1,799 | -26 | -1.4% | 378,800 |
| 2021/04/13 | 1,861 | 1,861 | 1,822 | 1,825 | -18 | -1% | 370,200 |
| 2021/04/12 | 1,842 | 1,849 | 1,832 | 1,843 | +14 | +0.8% | 345,300 |
| 2021/04/09 | 1,818 | 1,844 | 1,811 | 1,829 | +22 | +1.2% | 725,000 |
| 2021/04/08 | 1,858 | 1,858 | 1,799 | 1,807 | -40 | -2.2% | 587,500 |
| 2021/04/07 | 1,842 | 1,860 | 1,837 | 1,847 | +24 | +1.3% | 527,200 |
| 2021/04/06 | 1,849 | 1,865 | 1,818 | 1,823 | -21 | -1.1% | 697,900 |
| 2021/04/05 | 1,842 | 1,854 | 1,834 | 1,844 | +8 | +0.4% | 428,700 |
| 2021/04/02 | 1,864 | 1,867 | 1,824 | 1,836 | -10 | -0.5% | 367,000 |
| 2021/04/01 | 1,851 | 1,872 | 1,843 | 1,846 | -4 | -0.2% | 504,300 |
| 2021/03/31 | 1,869 | 1,878 | 1,848 | 1,850 | -41 | -2.2% | 583,200 |
| 2021/03/30 | 1,915 | 1,922 | 1,880 | 1,891 | -43 | -2.2% | 609,100 |
| 2021/03/29 | 1,937 | 1,950 | 1,921 | 1,934 | +22 | +1.2% | 994,200 |
| 2021/03/26 | 1,897 | 1,933 | 1,891 | 1,912 | +29 | +1.5% | 752,600 |
| 2021/03/25 | 1,862 | 1,889 | 1,854 | 1,883 | +32 | +1.7% | 480,300 |
| 2021/03/24 | 1,886 | 1,891 | 1,851 | 1,851 | -40 | -2.1% | 600,900 |
| 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 |
1001～
1050
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
