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 |
|---|---|---|---|---|---|---|---|
| 2016/02/08 | 1,950 | 2,000 | 1,944 | 1,995 | +21 | +1.1% | 1,012,600 |
| 2016/02/05 | 1,968 | 1,984 | 1,932 | 1,974 | -36 | -1.8% | 783,800 |
| 2016/02/04 | 2,037 | 2,038 | 2,002 | 2,010 | -29 | -1.4% | 987,000 |
| 2016/02/03 | 2,030 | 2,049 | 1,997 | 2,039 | -8 | -0.4% | 931,200 |
| 2016/02/02 | 1,985 | 2,048 | 1,973 | 2,047 | +74 | +3.8% | 1,193,800 |
| 2016/02/01 | 1,925 | 1,975 | 1,903 | 1,973 | +44 | +2.3% | 1,244,000 |
| 2016/01/29 | 1,886 | 1,940 | 1,860 | 1,929 | +73 | +3.9% | 1,204,900 |
| 2016/01/28 | 1,830 | 1,871 | 1,818 | 1,856 | +29 | +1.6% | 714,800 |
| 2016/01/27 | 1,809 | 1,831 | 1,798 | 1,827 | +43 | +2.4% | 650,700 |
| 2016/01/26 | 1,778 | 1,803 | 1,770 | 1,784 | -25 | -1.4% | 802,900 |
| 2016/01/25 | 1,773 | 1,816 | 1,764 | 1,809 | +45 | +2.6% | 764,000 |
| 2016/01/22 | 1,732 | 1,767 | 1,698 | 1,764 | +81 | +4.8% | 1,009,500 |
| 2016/01/21 | 1,735 | 1,751 | 1,682 | 1,683 | -43 | -2.5% | 1,028,200 |
| 2016/01/20 | 1,776 | 1,804 | 1,722 | 1,726 | -53 | -3% | 1,416,400 |
| 2016/01/19 | 1,820 | 1,828 | 1,759 | 1,779 | -60 | -3.3% | 1,719,800 |
| 2016/01/18 | 1,815 | 1,845 | 1,809 | 1,839 | -13 | -0.7% | 791,300 |
| 2016/01/15 | 1,864 | 1,878 | 1,837 | 1,852 | +16 | +0.9% | 801,900 |
| 2016/01/14 | 1,847 | 1,849 | 1,807 | 1,836 | -58 | -3.1% | 1,062,000 |
| 2016/01/13 | 1,886 | 1,896 | 1,862 | 1,894 | +34 | +1.8% | 762,500 |
| 2016/01/12 | 1,853 | 1,890 | 1,853 | 1,860 | -33 | -1.7% | 1,160,900 |
| 2016/01/08 | 1,863 | 1,932 | 1,859 | 1,893 | -2 | -0.1% | 1,576,500 |
| 2016/01/07 | 1,910 | 1,927 | 1,871 | 1,895 | +1 | +0.1% | 1,021,700 |
| 2016/01/06 | 1,894 | 1,912 | 1,870 | 1,894 | +1 | +0.1% | 1,016,800 |
| 2016/01/05 | 1,904 | 1,912 | 1,866 | 1,893 | -1 | -0.1% | 1,108,000 |
| 2016/01/04 | 1,962 | 1,980 | 1,888 | 1,894 | -93 | -4.7% | 1,212,100 |
| 2015/12/30 | 1,972 | 1,994 | 1,957 | 1,987 | +11 | +0.6% | 577,600 |
| 2015/12/29 | 1,939 | 1,976 | 1,924 | 1,976 | +30 | +1.5% | 518,500 |
| 2015/12/28 | 1,959 | 1,975 | 1,909 | 1,946 | +1 | +0.1% | 588,500 |
| 2015/12/25 | 1,931 | 1,969 | 1,927 | 1,945 | +10 | +0.5% | 618,800 |
| 2015/12/24 | 1,968 | 1,977 | 1,929 | 1,935 | -29 | -1.5% | 719,100 |
| 2015/12/22 | 1,955 | 1,968 | 1,937 | 1,964 | +4 | +0.2% | 688,500 |
| 2015/12/21 | 1,962 | 1,984 | 1,918 | 1,960 | -2 | -0.1% | 912,300 |
| 2015/12/18 | 2,000 | 2,056 | 1,961 | 1,962 | -38 | -1.9% | 1,664,000 |
| 2015/12/17 | 1,945 | 2,008 | 1,933 | 2,000 | +84 | +4.4% | 1,587,800 |
| 2015/12/16 | 1,899 | 1,917 | 1,867 | 1,916 | +40 | +2.1% | 947,600 |
| 2015/12/15 | 1,908 | 1,922 | 1,876 | 1,876 | -32 | -1.7% | 691,300 |
| 2015/12/14 | 1,885 | 1,913 | 1,869 | 1,908 | -4 | -0.2% | 832,300 |
| 2015/12/11 | 1,897 | 1,923 | 1,897 | 1,912 | +14 | +0.7% | 1,968,100 |
| 2015/12/10 | 1,895 | 1,911 | 1,886 | 1,898 | -18 | -0.9% | 734,300 |
| 2015/12/09 | 1,961 | 1,965 | 1,910 | 1,916 | -42 | -2.1% | 849,500 |
| 2015/12/08 | 1,956 | 1,979 | 1,945 | 1,958 | +4 | +0.2% | 829,900 |
| 2015/12/07 | 1,950 | 1,973 | 1,930 | 1,954 | +35 | +1.8% | 769,500 |
| 2015/12/04 | 1,940 | 1,943 | 1,914 | 1,919 | -43 | -2.2% | 836,400 |
| 2015/12/03 | 1,966 | 1,970 | 1,956 | 1,962 | -6 | -0.3% | 619,600 |
| 2015/12/02 | 1,946 | 1,976 | 1,942 | 1,968 | +17 | +0.9% | 749,100 |
| 2015/12/01 | 1,931 | 1,951 | 1,919 | 1,951 | +17 | +0.9% | 855,400 |
| 2015/11/30 | 1,958 | 1,960 | 1,934 | 1,934 | -36 | -1.8% | 1,038,900 |
| 2015/11/27 | 1,977 | 1,990 | 1,958 | 1,970 | +3 | +0.2% | 631,700 |
| 2015/11/26 | 1,957 | 1,982 | 1,950 | 1,967 | +22 | +1.1% | 719,700 |
| 2015/11/25 | 1,947 | 1,954 | 1,927 | 1,945 | -5 | -0.3% | 864,400 |
2151～
2200
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
