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 |
|---|---|---|---|---|---|---|---|
| 2016/07/05 | 1,686 | 1,713 | 1,685 | 1,698 | +2 | +0.1% | 722,800 |
| 2016/07/04 | 1,652 | 1,698 | 1,652 | 1,696 | +38 | +2.3% | 940,700 |
| 2016/07/01 | 1,646 | 1,659 | 1,634 | 1,658 | +20 | +1.2% | 693,800 |
| 2016/06/30 | 1,673 | 1,673 | 1,633 | 1,638 | -3 | -0.2% | 1,109,600 |
| 2016/06/29 | 1,666 | 1,666 | 1,626 | 1,641 | -26 | -1.6% | 856,000 |
| 2016/06/28 | 1,609 | 1,676 | 1,603 | 1,667 | +37 | +2.3% | 922,700 |
| 2016/06/27 | 1,577 | 1,639 | 1,576 | 1,630 | +100 | +6.5% | 1,040,400 |
| 2016/06/24 | 1,674 | 1,680 | 1,512 | 1,530 | -154 | -9.1% | 1,513,200 |
| 2016/06/23 | 1,701 | 1,703 | 1,675 | 1,684 | -5 | -0.3% | 645,700 |
| 2016/06/22 | 1,680 | 1,695 | 1,667 | 1,689 | +3 | +0.2% | 690,700 |
| 2016/06/21 | 1,659 | 1,693 | 1,641 | 1,686 | +33 | +2% | 960,000 |
| 2016/06/20 | 1,667 | 1,669 | 1,638 | 1,653 | +20 | +1.2% | 1,150,200 |
| 2016/06/17 | 1,670 | 1,677 | 1,633 | 1,633 | -8 | -0.5% | 1,236,800 |
| 2016/06/16 | 1,689 | 1,699 | 1,638 | 1,641 | -47 | -2.8% | 994,000 |
| 2016/06/15 | 1,702 | 1,715 | 1,680 | 1,688 | -15 | -0.9% | 1,054,500 |
| 2016/06/14 | 1,719 | 1,726 | 1,687 | 1,703 | -10 | -0.6% | 794,400 |
| 2016/06/13 | 1,737 | 1,748 | 1,711 | 1,713 | -44 | -2.5% | 828,400 |
| 2016/06/10 | 1,777 | 1,778 | 1,745 | 1,757 | -19 | -1.1% | 1,631,400 |
| 2016/06/09 | 1,785 | 1,790 | 1,757 | 1,776 | +3 | +0.2% | 760,200 |
| 2016/06/08 | 1,754 | 1,773 | 1,750 | 1,773 | +16 | +0.9% | 667,700 |
| 2016/06/07 | 1,781 | 1,784 | 1,744 | 1,757 | -47 | -2.6% | 1,170,100 |
| 2016/06/06 | 1,800 | 1,808 | 1,791 | 1,804 | -9 | -0.5% | 659,300 |
| 2016/06/03 | 1,792 | 1,813 | 1,788 | 1,813 | +18 | +1% | 551,800 |
| 2016/06/02 | 1,816 | 1,821 | 1,786 | 1,795 | -16 | -0.9% | 1,113,200 |
| 2016/06/01 | 1,847 | 1,847 | 1,809 | 1,811 | -76 | -4% | 1,376,100 |
| 2016/05/31 | 1,872 | 1,895 | 1,856 | 1,887 | +14 | +0.7% | 2,075,100 |
| 2016/05/30 | 1,850 | 1,874 | 1,846 | 1,873 | +33 | +1.8% | 479,000 |
| 2016/05/27 | 1,850 | 1,865 | 1,831 | 1,840 | ±0 | ±0% | 546,800 |
| 2016/05/26 | 1,846 | 1,859 | 1,837 | 1,840 | +6 | +0.3% | 669,600 |
| 2016/05/25 | 1,834 | 1,848 | 1,828 | 1,834 | +22 | +1.2% | 695,200 |
| 2016/05/24 | 1,830 | 1,834 | 1,809 | 1,812 | -18 | -1% | 729,700 |
| 2016/05/23 | 1,854 | 1,855 | 1,818 | 1,830 | -39 | -2.1% | 777,200 |
| 2016/05/20 | 1,868 | 1,880 | 1,857 | 1,869 | +21 | +1.1% | 1,070,400 |
| 2016/05/19 | 1,839 | 1,858 | 1,835 | 1,848 | +27 | +1.5% | 884,000 |
| 2016/05/18 | 1,851 | 1,852 | 1,810 | 1,821 | -48 | -2.6% | 1,184,900 |
| 2016/05/17 | 1,858 | 1,869 | 1,835 | 1,869 | +50 | +2.7% | 1,057,700 |
| 2016/05/16 | 1,810 | 1,845 | 1,810 | 1,819 | +17 | +0.9% | 847,100 |
| 2016/05/13 | 1,867 | 1,868 | 1,799 | 1,802 | -49 | -2.6% | 1,537,700 |
| 2016/05/12 | 1,833 | 1,888 | 1,817 | 1,851 | -3 | -0.2% | 1,164,700 |
| 2016/05/11 | 1,873 | 1,876 | 1,846 | 1,854 | ±0 | ±0% | 543,500 |
| 2016/05/10 | 1,834 | 1,863 | 1,832 | 1,854 | +27 | +1.5% | 832,100 |
| 2016/05/09 | 1,796 | 1,832 | 1,795 | 1,827 | +49 | +2.8% | 605,300 |
| 2016/05/06 | 1,761 | 1,786 | 1,750 | 1,778 | +29 | +1.7% | 1,020,300 |
| 2016/05/02 | 1,734 | 1,759 | 1,732 | 1,749 | -50 | -2.8% | 798,100 |
| 2016/04/28 | 1,865 | 1,880 | 1,785 | 1,799 | -48 | -2.6% | 1,227,200 |
| 2016/04/27 | 1,853 | 1,860 | 1,836 | 1,847 | +6 | +0.3% | 892,400 |
| 2016/04/26 | 1,815 | 1,842 | 1,805 | 1,841 | +36 | +2% | 676,800 |
| 2016/04/25 | 1,826 | 1,831 | 1,803 | 1,805 | -21 | -1.2% | 604,700 |
| 2016/04/22 | 1,833 | 1,843 | 1,814 | 1,826 | -14 | -0.8% | 1,192,600 |
| 2016/04/21 | 1,845 | 1,845 | 1,827 | 1,840 | +29 | +1.6% | 805,300 |
2051～
2100
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
