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 |
|---|---|---|---|---|---|---|---|
| 2017/06/12 | 1,865 | 1,879 | 1,860 | 1,876 | +20 | +1.1% | 543,300 |
| 2017/06/09 | 1,877 | 1,880 | 1,854 | 1,856 | -17 | -0.9% | 1,255,000 |
| 2017/06/08 | 1,878 | 1,886 | 1,870 | 1,873 | -12 | -0.6% | 838,600 |
| 2017/06/07 | 1,892 | 1,894 | 1,881 | 1,885 | -5 | -0.3% | 675,200 |
| 2017/06/06 | 1,908 | 1,913 | 1,886 | 1,890 | -7 | -0.4% | 808,500 |
| 2017/06/05 | 1,869 | 1,904 | 1,862 | 1,897 | +25 | +1.3% | 762,500 |
| 2017/06/02 | 1,878 | 1,884 | 1,863 | 1,872 | +5 | +0.3% | 1,093,900 |
| 2017/06/01 | 1,825 | 1,870 | 1,821 | 1,867 | +38 | +2.1% | 861,100 |
| 2017/05/31 | 1,844 | 1,852 | 1,827 | 1,829 | -23 | -1.2% | 723,500 |
| 2017/05/30 | 1,857 | 1,865 | 1,843 | 1,852 | -9 | -0.5% | 459,500 |
| 2017/05/29 | 1,844 | 1,866 | 1,841 | 1,861 | +11 | +0.6% | 411,400 |
| 2017/05/26 | 1,867 | 1,867 | 1,848 | 1,850 | -14 | -0.8% | 475,700 |
| 2017/05/25 | 1,856 | 1,872 | 1,852 | 1,864 | -3 | -0.2% | 633,500 |
| 2017/05/24 | 1,871 | 1,876 | 1,863 | 1,867 | +8 | +0.4% | 562,200 |
| 2017/05/23 | 1,844 | 1,871 | 1,844 | 1,859 | -1 | -0.1% | 507,700 |
| 2017/05/22 | 1,847 | 1,861 | 1,845 | 1,860 | +9 | +0.5% | 514,200 |
| 2017/05/19 | 1,839 | 1,851 | 1,836 | 1,851 | +4 | +0.2% | 885,000 |
| 2017/05/18 | 1,839 | 1,856 | 1,824 | 1,847 | -8 | -0.4% | 836,700 |
| 2017/05/17 | 1,829 | 1,859 | 1,829 | 1,855 | +11 | +0.6% | 1,058,000 |
| 2017/05/16 | 1,846 | 1,868 | 1,831 | 1,844 | -25 | -1.3% | 1,004,700 |
| 2017/05/15 | 1,826 | 1,872 | 1,815 | 1,869 | +131 | +7.5% | 1,649,900 |
| 2017/05/12 | 1,746 | 1,753 | 1,727 | 1,738 | -1 | -0.1% | 1,197,200 |
| 2017/05/11 | 1,741 | 1,747 | 1,732 | 1,739 | -8 | -0.5% | 440,200 |
| 2017/05/10 | 1,749 | 1,757 | 1,739 | 1,747 | -3 | -0.2% | 684,700 |
| 2017/05/09 | 1,743 | 1,760 | 1,743 | 1,750 | +3 | +0.2% | 768,500 |
| 2017/05/08 | 1,718 | 1,751 | 1,715 | 1,747 | +48 | +2.8% | 938,900 |
| 2017/05/02 | 1,699 | 1,714 | 1,693 | 1,699 | +10 | +0.6% | 558,800 |
| 2017/05/01 | 1,702 | 1,712 | 1,681 | 1,689 | -20 | -1.2% | 415,800 |
| 2017/04/28 | 1,712 | 1,713 | 1,698 | 1,709 | +3 | +0.2% | 617,400 |
| 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 |
1951～
2000
件表示中 / 3715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 | 171,700円 | +2.2% | +7.7% | 3.49% | 12.76倍 | 1.03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 | 728,700円 | +0.2% | +72.8% | 0.82% | 51.63倍 | 2.90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 | 505,400円 | +2.2% | +21.0% | 3.09% | 16.67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 | 189,500円 | -0.3% | +14.9% | 2.48% | 16.10倍 | 1.83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 |
| キユーピー | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95倍 | 1.54倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
市場注目の銘柄
チャート関連のコラム
