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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 1,689 | 1,713 | 1,686 | 1,706 | +5 | +0.3% | 838,400 |
| 2017/04/26 | 1,703 | 1,708 | 1,691 | 1,701 | +3 | +0.2% | 606,800 |
| 2017/04/25 | 1,690 | 1,703 | 1,685 | 1,698 | +5 | +0.3% | 675,500 |
| 2017/04/24 | 1,678 | 1,698 | 1,670 | 1,693 | +37 | +2.2% | 636,300 |
| 2017/04/21 | 1,645 | 1,660 | 1,639 | 1,656 | +11 | +0.7% | 757,800 |
| 2017/04/20 | 1,660 | 1,663 | 1,637 | 1,645 | -24 | -1.4% | 732,000 |
| 2017/04/19 | 1,668 | 1,681 | 1,660 | 1,669 | +1 | +0.1% | 581,000 |
| 2017/04/18 | 1,672 | 1,672 | 1,657 | 1,668 | -4 | -0.2% | 570,200 |
| 2017/04/17 | 1,631 | 1,674 | 1,631 | 1,672 | +28 | +1.7% | 525,200 |
| 2017/04/14 | 1,682 | 1,682 | 1,635 | 1,644 | -19 | -1.1% | 1,199,900 |
| 2017/04/13 | 1,665 | 1,673 | 1,659 | 1,663 | -2 | -0.1% | 506,000 |
| 2017/04/12 | 1,655 | 1,666 | 1,646 | 1,665 | ±0 | ±0% | 575,000 |
| 2017/04/11 | 1,651 | 1,673 | 1,649 | 1,665 | +1 | +0.1% | 484,400 |
| 2017/04/10 | 1,682 | 1,689 | 1,656 | 1,664 | -4 | -0.2% | 451,300 |
| 2017/04/07 | 1,660 | 1,688 | 1,655 | 1,668 | +10 | +0.6% | 854,600 |
| 2017/04/06 | 1,685 | 1,692 | 1,653 | 1,658 | -35 | -2.1% | 704,400 |
| 2017/04/05 | 1,684 | 1,705 | 1,679 | 1,693 | +10 | +0.6% | 673,600 |
| 2017/04/04 | 1,683 | 1,704 | 1,676 | 1,683 | -17 | -1% | 660,500 |
| 2017/04/03 | 1,670 | 1,705 | 1,665 | 1,700 | +39 | +2.3% | 788,900 |
| 2017/03/31 | 1,690 | 1,692 | 1,660 | 1,661 | -28 | -1.7% | 908,700 |
| 2017/03/30 | 1,710 | 1,721 | 1,685 | 1,689 | -39 | -2.3% | 457,800 |
| 2017/03/29 | 1,722 | 1,729 | 1,712 | 1,728 | -12 | -0.7% | 600,800 |
| 2017/03/28 | 1,735 | 1,744 | 1,727 | 1,740 | +15 | +0.9% | 769,300 |
| 2017/03/27 | 1,731 | 1,733 | 1,715 | 1,725 | -20 | -1.1% | 507,300 |
| 2017/03/24 | 1,720 | 1,749 | 1,720 | 1,745 | +20 | +1.2% | 679,000 |
| 2017/03/23 | 1,730 | 1,730 | 1,709 | 1,725 | -13 | -0.7% | 686,500 |
| 2017/03/22 | 1,747 | 1,749 | 1,733 | 1,738 | -23 | -1.3% | 613,000 |
| 2017/03/21 | 1,739 | 1,767 | 1,739 | 1,761 | +14 | +0.8% | 431,800 |
| 2017/03/17 | 1,740 | 1,747 | 1,730 | 1,747 | -7 | -0.4% | 656,600 |
| 2017/03/16 | 1,749 | 1,760 | 1,740 | 1,754 | -3 | -0.2% | 534,600 |
| 2017/03/15 | 1,757 | 1,761 | 1,747 | 1,757 | +5 | +0.3% | 335,100 |
| 2017/03/14 | 1,752 | 1,763 | 1,749 | 1,752 | ±0 | ±0% | 457,800 |
| 2017/03/13 | 1,745 | 1,759 | 1,743 | 1,752 | +8 | +0.5% | 370,100 |
| 2017/03/10 | 1,721 | 1,748 | 1,716 | 1,744 | +32 | +1.9% | 1,242,800 |
| 2017/03/09 | 1,727 | 1,727 | 1,710 | 1,712 | +1 | +0.1% | 393,900 |
| 2017/03/08 | 1,720 | 1,720 | 1,700 | 1,711 | -9 | -0.5% | 475,800 |
| 2017/03/07 | 1,720 | 1,726 | 1,708 | 1,720 | +13 | +0.8% | 542,200 |
| 2017/03/06 | 1,719 | 1,720 | 1,705 | 1,707 | -10 | -0.6% | 390,200 |
| 2017/03/03 | 1,749 | 1,750 | 1,716 | 1,717 | -29 | -1.7% | 817,700 |
| 2017/03/02 | 1,731 | 1,750 | 1,722 | 1,746 | +28 | +1.6% | 853,800 |
| 2017/03/01 | 1,715 | 1,733 | 1,704 | 1,718 | +29 | +1.7% | 879,800 |
| 2017/02/28 | 1,683 | 1,707 | 1,677 | 1,689 | -7 | -0.4% | 888,900 |
| 2017/02/27 | 1,698 | 1,703 | 1,686 | 1,696 | -4 | -0.2% | 442,100 |
| 2017/02/24 | 1,690 | 1,712 | 1,681 | 1,700 | ±0 | ±0% | 536,900 |
| 2017/02/23 | 1,703 | 1,713 | 1,693 | 1,700 | +4 | +0.2% | 561,400 |
| 2017/02/22 | 1,703 | 1,703 | 1,684 | 1,696 | -6 | -0.4% | 484,900 |
| 2017/02/21 | 1,682 | 1,704 | 1,673 | 1,702 | +17 | +1% | 364,000 |
| 2017/02/20 | 1,680 | 1,687 | 1,662 | 1,685 | +7 | +0.4% | 394,300 |
| 2017/02/17 | 1,668 | 1,680 | 1,660 | 1,678 | -1 | -0.1% | 357,900 |
| 2017/02/16 | 1,674 | 1,688 | 1,669 | 1,679 | +4 | +0.2% | 422,500 |
1851～
1900
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
