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 |
|---|---|---|---|---|---|---|---|
| 2017/03/29 | 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 |
| 2017/02/15 | 1,685 | 1,693 | 1,673 | 1,675 | +8 | +0.5% | 413,400 |
| 2017/02/14 | 1,701 | 1,703 | 1,667 | 1,667 | -36 | -2.1% | 558,800 |
| 2017/02/13 | 1,695 | 1,706 | 1,684 | 1,703 | +19 | +1.1% | 644,100 |
| 2017/02/10 | 1,694 | 1,695 | 1,679 | 1,684 | +28 | +1.7% | 919,200 |
| 2017/02/09 | 1,657 | 1,662 | 1,647 | 1,656 | -3 | -0.2% | 347,100 |
| 2017/02/08 | 1,665 | 1,671 | 1,652 | 1,659 | +3 | +0.2% | 413,600 |
| 2017/02/07 | 1,645 | 1,660 | 1,640 | 1,656 | -9 | -0.5% | 470,700 |
| 2017/02/06 | 1,675 | 1,678 | 1,659 | 1,665 | -2 | -0.1% | 573,500 |
| 2017/02/03 | 1,655 | 1,685 | 1,652 | 1,667 | +18 | +1.1% | 842,500 |
| 2017/02/02 | 1,706 | 1,708 | 1,644 | 1,649 | -66 | -3.8% | 1,413,100 |
| 2017/02/01 | 1,715 | 1,727 | 1,711 | 1,715 | -2 | -0.1% | 974,300 |
| 2017/01/31 | 1,729 | 1,737 | 1,711 | 1,717 | -24 | -1.4% | 1,451,200 |
| 2017/01/30 | 1,725 | 1,744 | 1,711 | 1,741 | +7 | +0.4% | 781,100 |
| 2017/01/27 | 1,724 | 1,744 | 1,721 | 1,734 | +18 | +1% | 898,900 |
| 2017/01/26 | 1,701 | 1,720 | 1,701 | 1,716 | +23 | +1.4% | 862,700 |
| 2017/01/25 | 1,708 | 1,720 | 1,685 | 1,693 | +1 | +0.1% | 474,800 |
| 2017/01/24 | 1,688 | 1,701 | 1,685 | 1,692 | +3 | +0.2% | 710,300 |
| 2017/01/23 | 1,712 | 1,712 | 1,688 | 1,689 | -31 | -1.8% | 728,300 |
| 2017/01/20 | 1,716 | 1,731 | 1,706 | 1,720 | +7 | +0.4% | 536,700 |
| 2017/01/19 | 1,690 | 1,720 | 1,690 | 1,713 | +25 | +1.5% | 561,300 |
| 2017/01/18 | 1,711 | 1,711 | 1,678 | 1,688 | -13 | -0.8% | 704,000 |
2001～
2050
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
