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 |
---|---|---|---|---|---|---|---|
2020/04/15 | 1,679 | 1,683 | 1,659 | 1,669 | +6 | +0.4% | 1,113,700 |
2020/04/14 | 1,631 | 1,666 | 1,629 | 1,663 | +43 | +2.7% | 765,100 |
2020/04/13 | 1,633 | 1,642 | 1,610 | 1,620 | -17 | -1% | 532,500 |
2020/04/10 | 1,660 | 1,660 | 1,609 | 1,637 | -20 | -1.2% | 1,050,100 |
2020/04/09 | 1,688 | 1,690 | 1,636 | 1,657 | -36 | -2.1% | 680,500 |
2020/04/08 | 1,655 | 1,696 | 1,644 | 1,693 | +39 | +2.4% | 1,205,400 |
2020/04/07 | 1,682 | 1,709 | 1,613 | 1,654 | +12 | +0.7% | 1,223,000 |
2020/04/06 | 1,580 | 1,652 | 1,569 | 1,642 | +69 | +4.4% | 1,164,300 |
2020/04/03 | 1,605 | 1,629 | 1,556 | 1,573 | -31 | -1.9% | 1,144,400 |
2020/04/02 | 1,668 | 1,686 | 1,595 | 1,604 | -67 | -4% | 1,940,900 |
2020/04/01 | 1,770 | 1,781 | 1,652 | 1,671 | -131 | -7.3% | 2,167,500 |
2020/03/31 | 1,896 | 1,901 | 1,791 | 1,802 | -123 | -6.4% | 2,269,200 |
2020/03/30 | 1,866 | 1,925 | 1,817 | 1,925 | ±0 | ±0% | 1,522,500 |
2020/03/27 | 1,834 | 1,925 | 1,832 | 1,925 | +126 | +7% | 2,078,700 |
2020/03/26 | 1,748 | 1,829 | 1,722 | 1,799 | +43 | +2.4% | 1,454,800 |
2020/03/25 | 1,702 | 1,758 | 1,681 | 1,756 | +94 | +5.7% | 1,697,800 |
2020/03/24 | 1,605 | 1,676 | 1,605 | 1,662 | +92 | +5.9% | 1,889,500 |
2020/03/23 | 1,500 | 1,588 | 1,461 | 1,570 | +62 | +4.1% | 2,544,600 |
2020/03/19 | 1,620 | 1,629 | 1,477 | 1,508 | -65 | -4.1% | 2,712,300 |
2020/03/18 | 1,593 | 1,630 | 1,569 | 1,573 | -3 | -0.2% | 1,929,400 |
2020/03/17 | 1,505 | 1,593 | 1,479 | 1,576 | +58 | +3.8% | 2,406,700 |
2020/03/16 | 1,526 | 1,579 | 1,498 | 1,518 | +15 | +1% | 1,799,100 |
2020/03/13 | 1,501 | 1,562 | 1,461 | 1,503 | -109 | -6.8% | 2,858,200 |
2020/03/12 | 1,638 | 1,661 | 1,588 | 1,612 | -52 | -3.1% | 1,508,500 |
2020/03/11 | 1,653 | 1,693 | 1,653 | 1,664 | -7 | -0.4% | 1,548,700 |
2020/03/10 | 1,645 | 1,682 | 1,589 | 1,671 | -5 | -0.3% | 1,544,900 |
2020/03/09 | 1,735 | 1,745 | 1,663 | 1,676 | -107 | -6% | 1,344,300 |
2020/03/06 | 1,810 | 1,831 | 1,772 | 1,783 | -52 | -2.8% | 1,259,500 |
2020/03/05 | 1,836 | 1,849 | 1,817 | 1,835 | +36 | +2% | 1,055,500 |
2020/03/04 | 1,793 | 1,818 | 1,783 | 1,799 | -8 | -0.4% | 771,300 |
2020/03/03 | 1,866 | 1,866 | 1,807 | 1,807 | -41 | -2.2% | 1,044,700 |
2020/03/02 | 1,800 | 1,859 | 1,799 | 1,848 | +22 | +1.2% | 1,404,700 |
2020/02/28 | 1,827 | 1,839 | 1,803 | 1,826 | -50 | -2.7% | 1,770,400 |
2020/02/27 | 1,842 | 1,879 | 1,836 | 1,876 | +8 | +0.4% | 1,306,300 |
2020/02/26 | 1,844 | 1,882 | 1,834 | 1,868 | +14 | +0.8% | 1,153,800 |
2020/02/25 | 1,852 | 1,880 | 1,839 | 1,854 | -77 | -4% | 1,145,500 |
2020/02/21 | 1,946 | 1,955 | 1,928 | 1,931 | -25 | -1.3% | 810,400 |
2020/02/20 | 1,961 | 1,973 | 1,946 | 1,956 | -6 | -0.3% | 948,000 |
2020/02/19 | 1,925 | 1,977 | 1,916 | 1,962 | +84 | +4.5% | 1,978,400 |
2020/02/18 | 1,873 | 1,881 | 1,864 | 1,878 | +3 | +0.2% | 588,400 |
2020/02/17 | 1,867 | 1,885 | 1,845 | 1,875 | +1 | +0.1% | 575,700 |
2020/02/14 | 1,876 | 1,882 | 1,867 | 1,874 | -18 | -1% | 697,300 |
2020/02/13 | 1,894 | 1,897 | 1,872 | 1,892 | ±0 | ±0% | 624,900 |
2020/02/12 | 1,924 | 1,929 | 1,887 | 1,892 | -34 | -1.8% | 675,700 |
2020/02/10 | 1,926 | 1,937 | 1,915 | 1,926 | -6 | -0.3% | 676,200 |
2020/02/07 | 1,952 | 1,954 | 1,925 | 1,932 | -21 | -1.1% | 728,100 |
2020/02/06 | 1,955 | 1,972 | 1,934 | 1,953 | +26 | +1.3% | 1,092,800 |
2020/02/05 | 1,905 | 1,937 | 1,894 | 1,927 | +34 | +1.8% | 1,006,000 |
2020/02/04 | 1,863 | 1,895 | 1,855 | 1,893 | +14 | +0.7% | 1,052,000 |
2020/02/03 | 1,868 | 1,889 | 1,860 | 1,879 | +1 | +0.1% | 1,261,900 |
1301~
1350
件表示中 / 3758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 | 176,900円 | +2.2% | +7.7% | 3.39% | 13.14倍 | 1.06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 | 706,000円 | +0.2% | +72.8% | 0.85% | 50.02倍 | 2.81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 | 532,400円 | +2.2% | +21.0% | 2.93% | 17.49倍 | 1.00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 |
コカコーラBJH | 258,300円 | +1.5% | - | 2.21% | - | 1.15倍 |
|
国内コカ・ボトラー最大手。17年4月EJとウエストが経営統合。21年健康食品キューサイ譲渡 |
ニチレイ | 167,000円 | -0.3% | +14.9% | 2.81% | 14.19倍 | 1.61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