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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 1,863.5 | 1,876 | 1,853 | 1,862 | -11 | -0.6% | 496,100 |
| 2024/08/20 | 1,869 | 1,883 | 1,855.5 | 1,873 | +14 | +0.8% | 675,200 |
| 2024/08/19 | 1,855 | 1,866 | 1,843 | 1,859 | +5 | +0.3% | 634,100 |
| 2024/08/16 | 1,854 | 1,864.5 | 1,835.5 | 1,854 | +10.5 | +0.6% | 1,419,800 |
| 2024/08/15 | 1,816.5 | 1,846 | 1,815 | 1,843.5 | +23.5 | +1.3% | 741,100 |
| 2024/08/14 | 1,844.5 | 1,845 | 1,813 | 1,820 | +18.5 | +1% | 750,400 |
| 2024/08/13 | 1,800.5 | 1,809 | 1,770 | 1,801.5 | -5 | -0.3% | 827,200 |
| 2024/08/09 | 1,819.5 | 1,842 | 1,789.5 | 1,806.5 | +5 | +0.3% | 1,331,500 |
| 2024/08/08 | 1,784.5 | 1,834.5 | 1,784.5 | 1,801.5 | -5 | -0.3% | 887,400 |
| 2024/08/07 | 1,760 | 1,857 | 1,758 | 1,806.5 | +31 | +1.7% | 1,174,700 |
| 2024/08/06 | 1,770 | 1,836 | 1,746.5 | 1,775.5 | +84 | +5% | 1,576,900 |
| 2024/08/05 | 1,788 | 1,830 | 1,685 | 1,691.5 | -157.5 | -8.5% | 1,826,600 |
| 2024/08/02 | 1,849 | 1,877 | 1,833 | 1,849 | -87 | -4.5% | 1,862,500 |
| 2024/08/01 | 1,953 | 1,956.5 | 1,885 | 1,936 | +70 | +3.8% | 2,825,000 |
| 2024/07/31 | 1,845 | 1,877 | 1,840 | 1,866 | +28.5 | +1.6% | 1,226,100 |
| 2024/07/30 | 1,846.5 | 1,851 | 1,828 | 1,837.5 | +3.5 | +0.2% | 775,700 |
| 2024/07/29 | 1,837.5 | 1,847.5 | 1,831 | 1,834 | +15.5 | +0.9% | 623,100 |
| 2024/07/26 | 1,827.5 | 1,831.5 | 1,812.5 | 1,818.5 | -5 | -0.3% | 672,500 |
| 2024/07/25 | 1,801 | 1,839.5 | 1,795 | 1,823.5 | +19.5 | +1.1% | 919,100 |
| 2024/07/24 | 1,848.5 | 1,852.5 | 1,804 | 1,804 | -46 | -2.5% | 816,700 |
| 2024/07/23 | 1,851 | 1,863 | 1,840.5 | 1,850 | -12 | -0.6% | 670,600 |
| 2024/07/22 | 1,875 | 1,879 | 1,859.5 | 1,862 | -12.5 | -0.7% | 592,700 |
| 2024/07/19 | 1,888.5 | 1,899 | 1,864 | 1,874.5 | -4 | -0.2% | 857,200 |
| 2024/07/18 | 1,850.5 | 1,886 | 1,847 | 1,878.5 | +40 | +2.2% | 1,006,400 |
| 2024/07/17 | 1,843 | 1,844 | 1,826.5 | 1,838.5 | -1.5 | -0.1% | 867,200 |
| 2024/07/16 | 1,854.5 | 1,856 | 1,837.5 | 1,840 | -10 | -0.5% | 521,500 |
| 2024/07/12 | 1,836.5 | 1,862.5 | 1,833 | 1,850 | +9 | +0.5% | 1,243,900 |
| 2024/07/11 | 1,835 | 1,847.5 | 1,826.5 | 1,841 | +30.5 | +1.7% | 1,305,400 |
| 2024/07/10 | 1,803.5 | 1,815 | 1,801 | 1,810.5 | -4 | -0.2% | 882,100 |
| 2024/07/09 | 1,805 | 1,825.5 | 1,804.5 | 1,814.5 | +7.5 | +0.4% | 900,600 |
| 2024/07/08 | 1,805 | 1,810 | 1,785 | 1,807 | -10.5 | -0.6% | 1,161,700 |
| 2024/07/05 | 1,835 | 1,835 | 1,812.5 | 1,817.5 | -19.5 | -1.1% | 901,600 |
| 2024/07/04 | 1,836.5 | 1,844 | 1,828 | 1,837 | -3.5 | -0.2% | 646,400 |
| 2024/07/03 | 1,846 | 1,847 | 1,814 | 1,840.5 | -5.5 | -0.3% | 1,050,100 |
| 2024/07/02 | 1,846 | 1,851.5 | 1,832 | 1,846 | -10.5 | -0.6% | 881,200 |
| 2024/07/01 | 1,860 | 1,869.5 | 1,848.5 | 1,856.5 | +7 | +0.4% | 877,800 |
| 2024/06/28 | 1,864 | 1,869 | 1,846.5 | 1,849.5 | -5.5 | -0.3% | 862,700 |
| 2024/06/27 | 1,841 | 1,858 | 1,835 | 1,855 | -0.5 | ±0% | 813,100 |
| 2024/06/26 | 1,851 | 1,862.5 | 1,837.5 | 1,855.5 | +4 | +0.2% | 862,100 |
| 2024/06/25 | 1,833 | 1,853.5 | 1,826 | 1,851.5 | +23.5 | +1.3% | 832,900 |
| 2024/06/24 | 1,833 | 1,833.5 | 1,817.5 | 1,828 | +3 | +0.2% | 689,300 |
| 2024/06/21 | 1,806.5 | 1,827.5 | 1,803.5 | 1,825 | +12.5 | +0.7% | 1,765,400 |
| 2024/06/20 | 1,822 | 1,833.5 | 1,803 | 1,812.5 | +1 | +0.1% | 733,600 |
| 2024/06/19 | 1,793 | 1,815 | 1,787 | 1,811.5 | +12.5 | +0.7% | 778,400 |
| 2024/06/18 | 1,800 | 1,802.5 | 1,786.5 | 1,799 | +8 | +0.4% | 909,100 |
| 2024/06/17 | 1,806.5 | 1,808 | 1,778.5 | 1,791 | -20 | -1.1% | 1,138,600 |
| 2024/06/14 | 1,783 | 1,816 | 1,778 | 1,811 | +29.5 | +1.7% | 1,703,200 |
| 2024/06/13 | 1,790 | 1,793.5 | 1,771 | 1,781.5 | -16 | -0.9% | 1,173,400 |
| 2024/06/12 | 1,816 | 1,817.5 | 1,792 | 1,797.5 | -22 | -1.2% | 1,004,700 |
| 2024/06/11 | 1,811 | 1,826.5 | 1,806 | 1,819.5 | +18.5 | +1% | 1,094,100 |
151～
200
件表示中 / 3673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 | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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 | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69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 | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41倍 | 0.96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 | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65倍 | 1.74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 |
| コカコーラＢＪＨ | 236,500円 | +1.5% | +36.5% | 2.41% | 37.49倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
