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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,962 | 1,977 | 1,935 | 1,950 | -21 | -1.1% | 993,800 |
| 2015/11/20 | 1,967 | 1,974 | 1,940 | 1,971 | -4 | -0.2% | 868,000 |
| 2015/11/19 | 1,976 | 1,999 | 1,967 | 1,975 | +22 | +1.1% | 855,900 |
| 2015/11/18 | 1,950 | 1,970 | 1,946 | 1,953 | +24 | +1.2% | 778,700 |
| 2015/11/17 | 1,950 | 1,959 | 1,929 | 1,929 | +7 | +0.4% | 876,000 |
| 2015/11/16 | 1,896 | 1,935 | 1,891 | 1,922 | -10 | -0.5% | 669,100 |
| 2015/11/13 | 1,907 | 1,937 | 1,900 | 1,932 | +13 | +0.7% | 855,000 |
| 2015/11/12 | 1,921 | 1,939 | 1,915 | 1,919 | -8 | -0.4% | 767,400 |
| 2015/11/11 | 1,892 | 1,931 | 1,884 | 1,927 | +40 | +2.1% | 869,500 |
| 2015/11/10 | 1,868 | 1,890 | 1,860 | 1,887 | +3 | +0.2% | 698,600 |
| 2015/11/09 | 1,868 | 1,896 | 1,863 | 1,884 | +18 | +1% | 1,045,300 |
| 2015/11/06 | 1,870 | 1,891 | 1,856 | 1,866 | +3 | +0.2% | 641,900 |
| 2015/11/05 | 1,834 | 1,878 | 1,831 | 1,863 | +31 | +1.7% | 1,054,100 |
| 2015/11/04 | 1,840 | 1,849 | 1,814 | 1,832 | +25 | +1.4% | 960,800 |
| 2015/11/02 | 1,818 | 1,829 | 1,801 | 1,807 | -51 | -2.7% | 856,400 |
| 2015/10/30 | 1,847 | 1,859 | 1,825 | 1,858 | +51 | +2.8% | 1,663,300 |
| 2015/10/29 | 1,816 | 1,844 | 1,786 | 1,807 | -1 | -0.1% | 1,202,600 |
| 2015/10/28 | 1,797 | 1,809 | 1,784 | 1,808 | +11 | +0.6% | 573,400 |
| 2015/10/27 | 1,788 | 1,823 | 1,779 | 1,797 | +9 | +0.5% | 1,013,200 |
| 2015/10/26 | 1,800 | 1,801 | 1,768 | 1,788 | +4 | +0.2% | 1,012,600 |
| 2015/10/23 | 1,760 | 1,786 | 1,746 | 1,784 | +63 | +3.7% | 1,378,700 |
| 2015/10/22 | 1,692 | 1,726 | 1,682 | 1,721 | +20 | +1.2% | 843,300 |
| 2015/10/21 | 1,697 | 1,705 | 1,675 | 1,701 | +6 | +0.4% | 745,300 |
| 2015/10/20 | 1,708 | 1,719 | 1,686 | 1,695 | ±0 | ±0% | 753,200 |
| 2015/10/19 | 1,728 | 1,741 | 1,692 | 1,695 | +3 | +0.2% | 1,664,100 |
| 2015/10/16 | 1,704 | 1,707 | 1,684 | 1,692 | +4 | +0.2% | 540,000 |
| 2015/10/15 | 1,680 | 1,692 | 1,666 | 1,688 | +7 | +0.4% | 571,200 |
| 2015/10/14 | 1,694 | 1,707 | 1,671 | 1,681 | -25 | -1.5% | 803,700 |
| 2015/10/13 | 1,703 | 1,730 | 1,696 | 1,706 | +4 | +0.2% | 1,187,100 |
| 2015/10/09 | 1,706 | 1,727 | 1,662 | 1,702 | +20 | +1.2% | 1,695,700 |
| 2015/10/08 | 1,732 | 1,735 | 1,681 | 1,682 | -64 | -3.7% | 1,295,800 |
| 2015/10/07 | 1,788 | 1,805 | 1,731 | 1,746 | -26 | -1.5% | 1,670,400 |
| 2015/10/06 | 1,783 | 1,802 | 1,757 | 1,772 | -1 | -0.1% | 1,529,500 |
| 2015/10/05 | 1,759 | 1,776 | 1,753 | 1,773 | +37 | +2.1% | 1,016,500 |
| 2015/10/02 | 1,706 | 1,753 | 1,706 | 1,736 | +16 | +0.9% | 1,128,900 |
| 2015/10/01 | 1,741 | 1,759 | 1,694 | 1,720 | -13 | -0.8% | 1,191,300 |
| 2015/09/30 | 1,708 | 1,738 | 1,680 | 1,733 | +74 | +4.5% | 1,846,600 |
| 2015/09/29 | 1,679 | 1,712 | 1,647 | 1,659 | -48 | -2.8% | 1,529,100 |
| 2015/09/28 | 1,704 | 1,723 | 1,684 | 1,707 | -3 | -0.2% | 1,540,800 |
| 2015/09/25 | 1,621 | 1,713 | 1,621 | 1,710 | +95 | +5.9% | 2,202,600 |
| 2015/09/24 | 1,582 | 1,657 | 1,576 | 1,615 | +11 | +0.7% | 1,200,200 |
| 2015/09/18 | 1,631 | 1,647 | 1,603 | 1,604 | -29 | -1.8% | 1,044,600 |
| 2015/09/17 | 1,621 | 1,640 | 1,602 | 1,633 | +15 | +0.9% | 852,900 |
| 2015/09/16 | 1,640 | 1,644 | 1,597 | 1,618 | -10 | -0.6% | 1,179,700 |
| 2015/09/15 | 1,595 | 1,665 | 1,588 | 1,628 | +73 | +4.7% | 1,718,600 |
| 2015/09/14 | 1,570 | 1,575 | 1,546 | 1,555 | +10 | +0.6% | 1,152,000 |
| 2015/09/11 | 1,522 | 1,556 | 1,521 | 1,545 | +14 | +0.9% | 2,279,700 |
| 2015/09/10 | 1,543 | 1,553 | 1,510 | 1,531 | -61 | -3.8% | 801,000 |
| 2015/09/09 | 1,543 | 1,596 | 1,522 | 1,592 | +95 | +6.3% | 1,159,700 |
| 2015/09/08 | 1,571 | 1,571 | 1,490 | 1,497 | -53 | -3.4% | 1,023,800 |
2201～
2250
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
