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 |
|---|---|---|---|---|---|---|---|
| 2024/10/11 | 1,805 | 1,812 | 1,798.5 | 1,800 | -10 | -0.6% | 747,100 |
| 2024/10/10 | 1,813.5 | 1,825.5 | 1,810 | 1,810 | +0.5 | ±0% | 386,100 |
| 2024/10/09 | 1,815 | 1,829 | 1,807 | 1,809.5 | +1 | +0.1% | 581,900 |
| 2024/10/08 | 1,818 | 1,825 | 1,794.5 | 1,808.5 | -20.5 | -1.1% | 807,700 |
| 2024/10/07 | 1,830 | 1,845 | 1,821 | 1,829 | +9 | +0.5% | 747,300 |
| 2024/10/04 | 1,815.5 | 1,829.5 | 1,814 | 1,820 | +10 | +0.6% | 677,000 |
| 2024/10/03 | 1,814.5 | 1,829.5 | 1,810 | 1,810 | +4.5 | +0.2% | 635,000 |
| 2024/10/02 | 1,814 | 1,824 | 1,798 | 1,805.5 | -6.5 | -0.4% | 710,500 |
| 2024/10/01 | 1,830 | 1,830 | 1,811 | 1,812 | -6.5 | -0.4% | 932,700 |
| 2024/09/30 | 1,814.5 | 1,842.5 | 1,805.5 | 1,818.5 | -56 | -3% | 983,100 |
| 2024/09/27 | 1,869.5 | 1,874.5 | 1,851.5 | 1,874.5 | -5.5 | -0.3% | 882,100 |
| 2024/09/26 | 1,862 | 1,885 | 1,860.5 | 1,880 | +31.5 | +1.7% | 848,600 |
| 2024/09/25 | 1,864 | 1,867.5 | 1,843 | 1,848.5 | -31.5 | -1.7% | 557,200 |
| 2024/09/24 | 1,872.5 | 1,902.5 | 1,872 | 1,880 | +16 | +0.9% | 681,900 |
| 2024/09/20 | 1,879.5 | 1,889 | 1,864 | 1,864 | -4.5 | -0.2% | 780,600 |
| 2024/09/19 | 1,872.5 | 1,893.5 | 1,866.5 | 1,868.5 | +10 | +0.5% | 717,600 |
| 2024/09/18 | 1,853 | 1,871 | 1,847.5 | 1,858.5 | +0.5 | ±0% | 549,400 |
| 2024/09/17 | 1,850.5 | 1,866 | 1,841 | 1,858 | +8.5 | +0.5% | 692,100 |
| 2024/09/13 | 1,876 | 1,882.5 | 1,845.5 | 1,849.5 | -29.5 | -1.6% | 902,600 |
| 2024/09/12 | 1,899 | 1,900 | 1,872 | 1,879 | -6 | -0.3% | 699,200 |
| 2024/09/11 | 1,926.5 | 1,931 | 1,864 | 1,885 | -53 | -2.7% | 1,110,200 |
| 2024/09/10 | 1,910 | 1,949 | 1,904.5 | 1,938 | +47.5 | +2.5% | 983,900 |
| 2024/09/09 | 1,872 | 1,903 | 1,860.5 | 1,890.5 | +18.5 | +1% | 1,080,800 |
| 2024/09/06 | 1,880 | 1,888 | 1,862 | 1,872 | -2 | -0.1% | 796,800 |
| 2024/09/05 | 1,853 | 1,887 | 1,846 | 1,874 | +21.5 | +1.2% | 875,100 |
| 2024/09/04 | 1,849 | 1,885 | 1,841.5 | 1,852.5 | -12.5 | -0.7% | 1,130,900 |
| 2024/09/03 | 1,876 | 1,898.5 | 1,859 | 1,865 | -17.5 | -0.9% | 773,800 |
| 2024/09/02 | 1,896 | 1,900.5 | 1,874.5 | 1,882.5 | -6 | -0.3% | 599,200 |
| 2024/08/30 | 1,895 | 1,900 | 1,882.5 | 1,888.5 | -9 | -0.5% | 608,900 |
| 2024/08/29 | 1,900 | 1,909 | 1,886 | 1,897.5 | -8 | -0.4% | 441,600 |
| 2024/08/28 | 1,934 | 1,935 | 1,890.5 | 1,905.5 | -24 | -1.2% | 608,800 |
| 2024/08/27 | 1,910 | 1,932.5 | 1,909 | 1,929.5 | +27.5 | +1.4% | 722,100 |
| 2024/08/26 | 1,890 | 1,903.5 | 1,873 | 1,902 | +12 | +0.6% | 843,600 |
| 2024/08/23 | 1,883 | 1,892.5 | 1,878 | 1,890 | +25.5 | +1.4% | 603,600 |
| 2024/08/22 | 1,864 | 1,872 | 1,853.5 | 1,864.5 | +2.5 | +0.1% | 672,200 |
| 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 |
151～
200
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
