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 |
|---|---|---|---|---|---|---|---|
| 2017/01/17 | 1,750 | 1,752 | 1,701 | 1,701 | -32 | -1.8% | 480,500 |
| 2017/01/16 | 1,736 | 1,748 | 1,725 | 1,733 | -14 | -0.8% | 410,200 |
| 2017/01/13 | 1,740 | 1,758 | 1,734 | 1,747 | +13 | +0.7% | 626,000 |
| 2017/01/12 | 1,760 | 1,760 | 1,726 | 1,734 | -21 | -1.2% | 597,600 |
| 2017/01/11 | 1,766 | 1,767 | 1,752 | 1,755 | -11 | -0.6% | 430,200 |
| 2017/01/10 | 1,770 | 1,777 | 1,753 | 1,766 | -15 | -0.8% | 795,500 |
| 2017/01/06 | 1,775 | 1,784 | 1,762 | 1,781 | +14 | +0.8% | 544,900 |
| 2017/01/05 | 1,760 | 1,779 | 1,760 | 1,767 | -10 | -0.6% | 565,600 |
| 2017/01/04 | 1,750 | 1,780 | 1,750 | 1,777 | +23 | +1.3% | 653,500 |
| 2016/12/30 | 1,748 | 1,764 | 1,744 | 1,754 | ±0 | ±0% | 380,000 |
| 2016/12/29 | 1,765 | 1,765 | 1,748 | 1,754 | -11 | -0.6% | 517,300 |
| 2016/12/28 | 1,765 | 1,772 | 1,752 | 1,765 | -1 | -0.1% | 539,200 |
| 2016/12/27 | 1,766 | 1,775 | 1,754 | 1,766 | +3 | +0.2% | 611,800 |
| 2016/12/26 | 1,770 | 1,770 | 1,758 | 1,763 | +5 | +0.3% | 544,200 |
| 2016/12/22 | 1,740 | 1,758 | 1,733 | 1,758 | +17 | +1% | 634,800 |
| 2016/12/21 | 1,761 | 1,761 | 1,737 | 1,741 | -11 | -0.6% | 675,500 |
| 2016/12/20 | 1,740 | 1,758 | 1,736 | 1,752 | +18 | +1% | 783,700 |
| 2016/12/19 | 1,730 | 1,736 | 1,720 | 1,734 | +4 | +0.2% | 625,800 |
| 2016/12/16 | 1,732 | 1,738 | 1,724 | 1,730 | +10 | +0.6% | 885,200 |
| 2016/12/15 | 1,714 | 1,728 | 1,702 | 1,720 | +12 | +0.7% | 869,500 |
| 2016/12/14 | 1,719 | 1,720 | 1,702 | 1,708 | -10 | -0.6% | 769,500 |
| 2016/12/13 | 1,695 | 1,725 | 1,693 | 1,718 | +21 | +1.2% | 1,086,100 |
| 2016/12/12 | 1,658 | 1,700 | 1,654 | 1,697 | +65 | +4% | 1,082,100 |
| 2016/12/09 | 1,628 | 1,644 | 1,623 | 1,632 | +3 | +0.2% | 1,643,800 |
| 2016/12/08 | 1,632 | 1,632 | 1,622 | 1,629 | +4 | +0.2% | 970,800 |
| 2016/12/07 | 1,597 | 1,629 | 1,591 | 1,625 | +33 | +2.1% | 1,048,500 |
| 2016/12/06 | 1,623 | 1,625 | 1,591 | 1,592 | -11 | -0.7% | 789,300 |
| 2016/12/05 | 1,627 | 1,628 | 1,603 | 1,603 | -10 | -0.6% | 960,700 |
| 2016/12/02 | 1,608 | 1,623 | 1,602 | 1,613 | -6 | -0.4% | 638,900 |
| 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 |
2051～
2100
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
