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 |
|---|---|---|---|---|---|---|---|
| 2016/08/05 | 1,556 | 1,585 | 1,546 | 1,573 | +1 | +0.1% | 902,100 |
| 2016/08/04 | 1,604 | 1,606 | 1,556 | 1,572 | -30 | -1.9% | 1,123,600 |
| 2016/08/03 | 1,657 | 1,657 | 1,598 | 1,602 | -67 | -4% | 1,226,500 |
| 2016/08/02 | 1,664 | 1,681 | 1,662 | 1,669 | -14 | -0.8% | 662,700 |
| 2016/08/01 | 1,685 | 1,691 | 1,660 | 1,683 | -14 | -0.8% | 634,600 |
| 2016/07/29 | 1,700 | 1,725 | 1,668 | 1,697 | -13 | -0.8% | 926,200 |
| 2016/07/28 | 1,700 | 1,717 | 1,689 | 1,710 | +6 | +0.4% | 834,200 |
| 2016/07/27 | 1,758 | 1,774 | 1,701 | 1,704 | +10 | +0.6% | 1,690,500 |
| 2016/07/26 | 1,742 | 1,751 | 1,676 | 1,694 | -45 | -2.6% | 1,758,800 |
| 2016/07/25 | 1,740 | 1,756 | 1,725 | 1,739 | -10 | -0.6% | 708,300 |
| 2016/07/22 | 1,752 | 1,762 | 1,733 | 1,749 | -2 | -0.1% | 526,400 |
| 2016/07/21 | 1,770 | 1,779 | 1,742 | 1,751 | -10 | -0.6% | 565,300 |
| 2016/07/20 | 1,748 | 1,761 | 1,729 | 1,761 | +19 | +1.1% | 610,300 |
| 2016/07/19 | 1,702 | 1,745 | 1,694 | 1,742 | +49 | +2.9% | 713,400 |
| 2016/07/15 | 1,725 | 1,726 | 1,691 | 1,693 | -42 | -2.4% | 848,400 |
| 2016/07/14 | 1,730 | 1,759 | 1,722 | 1,735 | +15 | +0.9% | 773,300 |
| 2016/07/13 | 1,731 | 1,734 | 1,710 | 1,720 | +8 | +0.5% | 828,200 |
| 2016/07/12 | 1,710 | 1,731 | 1,692 | 1,712 | +18 | +1.1% | 1,017,100 |
| 2016/07/11 | 1,681 | 1,708 | 1,678 | 1,694 | +49 | +3% | 776,000 |
| 2016/07/08 | 1,694 | 1,699 | 1,645 | 1,645 | -42 | -2.5% | 1,174,100 |
| 2016/07/07 | 1,713 | 1,724 | 1,685 | 1,687 | -26 | -1.5% | 855,900 |
| 2016/07/06 | 1,681 | 1,713 | 1,673 | 1,713 | +15 | +0.9% | 902,400 |
| 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 |
2201～
2250
件表示中 / 3758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 | 178,200円 | +2.2% | +7.7% | 3.37% | 13.24倍 | 1.07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 | 701,700円 | +0.2% | +72.8% | 0.86% | 49.72倍 | 2.79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 | 543,200円 | +2.2% | +21.0% | 2.87% | 17.84倍 | 1.02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 |
| コカコーラＢＪＨ | 261,200円 | +1.5% | - | 2.18% | - | 1.16倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| ニチレイ | 170,400円 | -0.3% | +14.9% | 2.76% | 14.47倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
