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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 1,612 | 1,648 | 1,608 | 1,619 | +16 | +1% | 1,214,800 |
| 2016/11/30 | 1,616 | 1,622 | 1,602 | 1,603 | -4 | -0.2% | 1,117,700 |
| 2016/11/29 | 1,607 | 1,615 | 1,600 | 1,607 | ±0 | ±0% | 946,500 |
| 2016/11/28 | 1,618 | 1,621 | 1,599 | 1,607 | -4 | -0.2% | 859,500 |
| 2016/11/25 | 1,613 | 1,618 | 1,600 | 1,611 | -1 | -0.1% | 816,600 |
| 2016/11/24 | 1,604 | 1,620 | 1,594 | 1,612 | +16 | +1% | 693,900 |
| 2016/11/22 | 1,595 | 1,601 | 1,589 | 1,596 | -4 | -0.3% | 956,200 |
| 2016/11/21 | 1,567 | 1,604 | 1,560 | 1,600 | +35 | +2.2% | 1,121,100 |
| 2016/11/18 | 1,564 | 1,571 | 1,548 | 1,565 | +4 | +0.3% | 1,090,100 |
| 2016/11/17 | 1,546 | 1,562 | 1,538 | 1,561 | +5 | +0.3% | 1,013,600 |
| 2016/11/16 | 1,548 | 1,564 | 1,534 | 1,556 | +11 | +0.7% | 963,300 |
| 2016/11/15 | 1,539 | 1,554 | 1,528 | 1,545 | +9 | +0.6% | 875,000 |
| 2016/11/14 | 1,520 | 1,545 | 1,514 | 1,536 | +38 | +2.5% | 1,380,400 |
| 2016/11/11 | 1,528 | 1,528 | 1,495 | 1,498 | -6 | -0.4% | 1,642,200 |
| 2016/11/10 | 1,509 | 1,523 | 1,484 | 1,504 | +22 | +1.5% | 1,313,500 |
| 2016/11/09 | 1,554 | 1,569 | 1,467 | 1,482 | -57 | -3.7% | 1,293,000 |
| 2016/11/08 | 1,553 | 1,553 | 1,527 | 1,539 | -14 | -0.9% | 731,600 |
| 2016/11/07 | 1,545 | 1,556 | 1,533 | 1,553 | +23 | +1.5% | 1,021,500 |
| 2016/11/04 | 1,543 | 1,550 | 1,521 | 1,530 | -16 | -1% | 728,700 |
| 2016/11/02 | 1,554 | 1,558 | 1,535 | 1,546 | -14 | -0.9% | 696,100 |
| 2016/11/01 | 1,549 | 1,560 | 1,543 | 1,560 | +12 | +0.8% | 738,200 |
| 2016/10/31 | 1,570 | 1,581 | 1,544 | 1,548 | -51 | -3.2% | 1,006,100 |
| 2016/10/28 | 1,563 | 1,607 | 1,559 | 1,599 | +37 | +2.4% | 1,619,200 |
| 2016/10/27 | 1,608 | 1,648 | 1,539 | 1,562 | -46 | -2.9% | 2,003,800 |
| 2016/10/26 | 1,588 | 1,608 | 1,577 | 1,608 | +25 | +1.6% | 725,300 |
| 2016/10/25 | 1,589 | 1,592 | 1,578 | 1,583 | +4 | +0.3% | 797,000 |
| 2016/10/24 | 1,565 | 1,579 | 1,556 | 1,579 | +25 | +1.6% | 708,700 |
| 2016/10/21 | 1,568 | 1,568 | 1,548 | 1,554 | -6 | -0.4% | 584,800 |
| 2016/10/20 | 1,551 | 1,560 | 1,538 | 1,560 | +4 | +0.3% | 708,300 |
| 2016/10/19 | 1,545 | 1,557 | 1,537 | 1,556 | +10 | +0.6% | 523,900 |
| 2016/10/18 | 1,538 | 1,555 | 1,538 | 1,546 | +2 | +0.1% | 625,400 |
| 2016/10/17 | 1,533 | 1,549 | 1,531 | 1,544 | +17 | +1.1% | 528,800 |
| 2016/10/14 | 1,531 | 1,535 | 1,520 | 1,527 | -9 | -0.6% | 1,107,100 |
| 2016/10/13 | 1,550 | 1,550 | 1,530 | 1,536 | -6 | -0.4% | 453,000 |
| 2016/10/12 | 1,540 | 1,549 | 1,534 | 1,542 | -10 | -0.6% | 776,300 |
| 2016/10/11 | 1,564 | 1,564 | 1,532 | 1,552 | -12 | -0.8% | 1,017,000 |
| 2016/10/07 | 1,553 | 1,568 | 1,550 | 1,564 | +16 | +1% | 747,000 |
| 2016/10/06 | 1,532 | 1,552 | 1,528 | 1,548 | +19 | +1.2% | 604,600 |
| 2016/10/05 | 1,531 | 1,539 | 1,516 | 1,529 | +1 | +0.1% | 836,900 |
| 2016/10/04 | 1,544 | 1,548 | 1,519 | 1,528 | -16 | -1% | 724,500 |
| 2016/10/03 | 1,547 | 1,555 | 1,534 | 1,544 | +10 | +0.7% | 796,900 |
| 2016/09/30 | 1,528 | 1,540 | 1,519 | 1,534 | -5 | -0.3% | 969,900 |
| 2016/09/29 | 1,533 | 1,545 | 1,526 | 1,539 | +4 | +0.3% | 536,700 |
| 2016/09/28 | 1,527 | 1,538 | 1,522 | 1,535 | -18 | -1.2% | 583,400 |
| 2016/09/27 | 1,533 | 1,556 | 1,517 | 1,553 | +11 | +0.7% | 749,700 |
| 2016/09/26 | 1,542 | 1,559 | 1,538 | 1,542 | +2 | +0.1% | 882,200 |
| 2016/09/23 | 1,536 | 1,548 | 1,529 | 1,540 | +4 | +0.3% | 610,900 |
| 2016/09/21 | 1,508 | 1,538 | 1,505 | 1,536 | +24 | +1.6% | 761,800 |
| 2016/09/20 | 1,481 | 1,519 | 1,478 | 1,512 | +19 | +1.3% | 830,800 |
| 2016/09/16 | 1,495 | 1,496 | 1,482 | 1,493 | +7 | +0.5% | 876,100 |
1951～
2000
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
