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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 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 |
| 2016/04/20 | 1,811 | 1,822 | 1,801 | 1,811 | +9 | +0.5% | 676,800 |
| 2016/04/19 | 1,799 | 1,821 | 1,789 | 1,802 | +43 | +2.4% | 962,500 |
| 2016/04/18 | 1,771 | 1,783 | 1,748 | 1,759 | -46 | -2.5% | 670,000 |
| 2016/04/15 | 1,796 | 1,811 | 1,786 | 1,805 | +5 | +0.3% | 688,500 |
| 2016/04/14 | 1,768 | 1,800 | 1,752 | 1,800 | +50 | +2.9% | 856,500 |
| 2016/04/13 | 1,740 | 1,763 | 1,737 | 1,750 | +22 | +1.3% | 638,000 |
| 2016/04/12 | 1,751 | 1,761 | 1,728 | 1,728 | -27 | -1.5% | 607,700 |
| 2016/04/11 | 1,764 | 1,769 | 1,739 | 1,755 | +1 | +0.1% | 798,800 |
| 2016/04/08 | 1,722 | 1,777 | 1,718 | 1,754 | +26 | +1.5% | 1,051,500 |
| 2016/04/07 | 1,727 | 1,766 | 1,701 | 1,728 | -5 | -0.3% | 899,700 |
| 2016/04/06 | 1,740 | 1,754 | 1,719 | 1,733 | +1 | +0.1% | 600,900 |
| 2016/04/05 | 1,772 | 1,776 | 1,728 | 1,732 | -47 | -2.6% | 811,300 |
| 2016/04/04 | 1,755 | 1,797 | 1,740 | 1,779 | +41 | +2.4% | 1,045,900 |
| 2016/04/01 | 1,781 | 1,785 | 1,733 | 1,738 | -51 | -2.9% | 1,045,400 |
| 2016/03/31 | 1,866 | 1,871 | 1,785 | 1,789 | -80 | -4.3% | 1,473,600 |
| 2016/03/30 | 1,909 | 1,913 | 1,869 | 1,869 | -43 | -2.2% | 934,600 |
| 2016/03/29 | 1,903 | 1,923 | 1,896 | 1,912 | -2 | -0.1% | 631,500 |
| 2016/03/28 | 1,902 | 1,920 | 1,892 | 1,914 | +15 | +0.8% | 773,700 |
| 2016/03/25 | 1,913 | 1,940 | 1,893 | 1,899 | -16 | -0.8% | 747,500 |
| 2016/03/24 | 1,890 | 1,930 | 1,890 | 1,915 | +15 | +0.8% | 919,300 |
| 2016/03/23 | 1,893 | 1,924 | 1,887 | 1,900 | +10 | +0.5% | 563,600 |
2201～
2250
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
