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 |
|---|---|---|---|---|---|---|---|
| 2024/12/24 | 1,824 | 1,828.5 | 1,818 | 1,823 | -4.5 | -0.2% | 288,300 |
| 2024/12/23 | 1,817.5 | 1,834 | 1,815 | 1,827.5 | +7.5 | +0.4% | 462,000 |
| 2024/12/20 | 1,871 | 1,871 | 1,819 | 1,820 | -27.5 | -1.5% | 758,600 |
| 2024/12/19 | 1,837.5 | 1,856.5 | 1,835 | 1,847.5 | +3.5 | +0.2% | 383,600 |
| 2024/12/18 | 1,865 | 1,868 | 1,844 | 1,844 | -23.5 | -1.3% | 287,600 |
| 2024/12/17 | 1,865 | 1,883.5 | 1,863 | 1,867.5 | -7.5 | -0.4% | 316,200 |
| 2024/12/16 | 1,893 | 1,895 | 1,871.5 | 1,875 | -4.5 | -0.2% | 360,300 |
| 2024/12/13 | 1,860 | 1,883.5 | 1,860 | 1,879.5 | +22.5 | +1.2% | 949,100 |
| 2024/12/12 | 1,855 | 1,865 | 1,846 | 1,857 | +11.5 | +0.6% | 538,000 |
| 2024/12/11 | 1,833.5 | 1,855 | 1,833.5 | 1,845.5 | +21.5 | +1.2% | 600,600 |
| 2024/12/10 | 1,837 | 1,838 | 1,818 | 1,824 | -11.5 | -0.6% | 414,000 |
| 2024/12/09 | 1,824.5 | 1,836 | 1,820.5 | 1,835.5 | +13.5 | +0.7% | 463,600 |
| 2024/12/06 | 1,828 | 1,835 | 1,817.5 | 1,822 | -1 | -0.1% | 386,200 |
| 2024/12/05 | 1,826 | 1,831.5 | 1,814.5 | 1,823 | -4.5 | -0.2% | 523,700 |
| 2024/12/04 | 1,828.5 | 1,841 | 1,825.5 | 1,827.5 | -13 | -0.7% | 494,400 |
| 2024/12/03 | 1,826.5 | 1,854 | 1,825 | 1,840.5 | -3 | -0.2% | 658,800 |
| 2024/12/02 | 1,822.5 | 1,845.5 | 1,819 | 1,843.5 | +15.5 | +0.8% | 473,000 |
| 2024/11/29 | 1,836 | 1,838.5 | 1,820.5 | 1,828 | -17 | -0.9% | 517,800 |
| 2024/11/28 | 1,809.5 | 1,849.5 | 1,808 | 1,845 | +40 | +2.2% | 505,000 |
| 2024/11/27 | 1,815 | 1,820.5 | 1,799 | 1,805 | -14 | -0.8% | 390,500 |
| 2024/11/26 | 1,808.5 | 1,819 | 1,802 | 1,819 | +8 | +0.4% | 385,500 |
| 2024/11/25 | 1,840 | 1,842 | 1,811 | 1,811 | -17 | -0.9% | 470,000 |
| 2024/11/22 | 1,820 | 1,835 | 1,813 | 1,828 | +1 | +0.1% | 378,400 |
| 2024/11/21 | 1,834.5 | 1,842.5 | 1,827 | 1,827 | -13 | -0.7% | 495,300 |
| 2024/11/20 | 1,850 | 1,854.5 | 1,826 | 1,840 | -7 | -0.4% | 498,700 |
| 2024/11/19 | 1,842 | 1,850 | 1,833 | 1,847 | +10.5 | +0.6% | 764,800 |
| 2024/11/18 | 1,828 | 1,856 | 1,828 | 1,836.5 | +8.5 | +0.5% | 700,900 |
| 2024/11/15 | 1,822.5 | 1,840 | 1,813.5 | 1,828 | +20 | +1.1% | 1,109,200 |
| 2024/11/14 | 1,818.5 | 1,827 | 1,798.5 | 1,808 | -14 | -0.8% | 600,500 |
| 2024/11/13 | 1,802 | 1,825.5 | 1,799.5 | 1,822 | +24 | +1.3% | 735,300 |
| 2024/11/12 | 1,806 | 1,815 | 1,796.5 | 1,798 | -8 | -0.4% | 754,000 |
| 2024/11/11 | 1,824.5 | 1,833.5 | 1,803.5 | 1,806 | -25 | -1.4% | 761,700 |
| 2024/11/08 | 1,847 | 1,850 | 1,820 | 1,831 | -24 | -1.3% | 869,500 |
| 2024/11/07 | 1,828.5 | 1,855 | 1,827 | 1,855 | +44.5 | +2.5% | 975,800 |
| 2024/11/06 | 1,817.5 | 1,848.5 | 1,807.5 | 1,810.5 | +26 | +1.5% | 1,259,400 |
| 2024/11/05 | 1,783 | 1,797 | 1,770.5 | 1,784.5 | +1.5 | +0.1% | 822,900 |
| 2024/11/01 | 1,770 | 1,795.5 | 1,761 | 1,783 | -3 | -0.2% | 1,008,200 |
| 2024/10/31 | 1,803 | 1,804.5 | 1,777 | 1,786 | -18.5 | -1% | 1,520,700 |
| 2024/10/30 | 1,798 | 1,811 | 1,786.5 | 1,804.5 | +21 | +1.2% | 3,268,000 |
| 2024/10/29 | 1,776 | 1,795 | 1,775.5 | 1,783.5 | +20 | +1.1% | 690,600 |
| 2024/10/28 | 1,750.5 | 1,771.5 | 1,744.5 | 1,763.5 | +11.5 | +0.7% | 592,400 |
| 2024/10/25 | 1,751 | 1,753.5 | 1,735 | 1,752 | +1 | +0.1% | 469,300 |
| 2024/10/24 | 1,743.5 | 1,761 | 1,733.5 | 1,751 | +2 | +0.1% | 881,900 |
| 2024/10/23 | 1,767.5 | 1,781.5 | 1,749 | 1,749 | -13 | -0.7% | 598,000 |
| 2024/10/22 | 1,759.5 | 1,765 | 1,749.5 | 1,762 | ±0 | ±0% | 748,800 |
| 2024/10/21 | 1,783 | 1,783 | 1,762 | 1,762 | -24 | -1.3% | 682,600 |
| 2024/10/18 | 1,788 | 1,798 | 1,780 | 1,786 | +3 | +0.2% | 420,000 |
| 2024/10/17 | 1,800 | 1,804.5 | 1,782.5 | 1,783 | -14 | -0.8% | 629,500 |
| 2024/10/16 | 1,803.5 | 1,821.5 | 1,795.5 | 1,797 | -11.5 | -0.6% | 624,200 |
| 2024/10/15 | 1,803.5 | 1,811 | 1,799 | 1,808.5 | +8.5 | +0.5% | 560,700 |
101～
150
件表示中 / 3708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 | 174,000円 | +2.2% | +7.7% | 3.45% | 12.93倍 | 1.04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 | 327,000円 | +2.5% | +3.9% | 1.53% | 17.46倍 | 1.57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 | 744,700円 | +0.2% | +72.8% | 0.81% | 52.75倍 | 2.96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 | 505,000円 | +2.2% | +21.0% | 3.09% | 16.65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 | 185,800円 | -0.3% | +14.9% | 2.53% | 15.79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
