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 |
|---|---|---|---|---|---|---|---|
| 2015/09/07 | 1,559 | 1,572 | 1,540 | 1,550 | -19 | -1.2% | 774,500 |
| 2015/09/04 | 1,608 | 1,608 | 1,556 | 1,569 | -25 | -1.6% | 1,014,300 |
| 2015/09/03 | 1,602 | 1,634 | 1,592 | 1,594 | +2 | +0.1% | 642,700 |
| 2015/09/02 | 1,564 | 1,624 | 1,559 | 1,592 | -6 | -0.4% | 1,217,400 |
| 2015/09/01 | 1,656 | 1,665 | 1,598 | 1,598 | -60 | -3.6% | 985,800 |
| 2015/08/31 | 1,663 | 1,680 | 1,644 | 1,658 | -17 | -1% | 1,383,500 |
| 2015/08/28 | 1,678 | 1,700 | 1,630 | 1,675 | +34 | +2.1% | 2,517,100 |
| 2015/08/27 | 1,597 | 1,657 | 1,587 | 1,641 | +74 | +4.7% | 1,217,500 |
| 2015/08/26 | 1,562 | 1,595 | 1,545 | 1,567 | +13 | +0.8% | 1,747,300 |
| 2015/08/25 | 1,568 | 1,638 | 1,550 | 1,554 | -54 | -3.4% | 1,822,000 |
| 2015/08/24 | 1,635 | 1,677 | 1,602 | 1,608 | -61 | -3.7% | 1,325,700 |
| 2015/08/21 | 1,685 | 1,700 | 1,654 | 1,669 | -54 | -3.1% | 1,056,100 |
| 2015/08/20 | 1,739 | 1,756 | 1,720 | 1,723 | -21 | -1.2% | 867,900 |
| 2015/08/19 | 1,778 | 1,784 | 1,741 | 1,744 | -41 | -2.3% | 955,700 |
| 2015/08/18 | 1,811 | 1,812 | 1,782 | 1,785 | -29 | -1.6% | 662,500 |
| 2015/08/17 | 1,805 | 1,822 | 1,796 | 1,814 | +26 | +1.5% | 552,900 |
| 2015/08/14 | 1,787 | 1,815 | 1,772 | 1,788 | -9 | -0.5% | 751,900 |
| 2015/08/13 | 1,770 | 1,805 | 1,745 | 1,797 | +42 | +2.4% | 1,110,700 |
| 2015/08/12 | 1,779 | 1,800 | 1,751 | 1,755 | -45 | -2.5% | 1,091,600 |
| 2015/08/11 | 1,850 | 1,860 | 1,785 | 1,800 | -30 | -1.6% | 1,150,000 |
| 2015/08/10 | 1,793 | 1,843 | 1,783 | 1,830 | +16 | +0.9% | 946,400 |
| 2015/08/07 | 1,832 | 1,845 | 1,801 | 1,814 | -15 | -0.8% | 991,700 |
| 2015/08/06 | 1,861 | 1,880 | 1,824 | 1,829 | -10 | -0.5% | 1,054,200 |
| 2015/08/05 | 1,809 | 1,853 | 1,805 | 1,839 | +34 | +1.9% | 1,253,200 |
| 2015/08/04 | 1,781 | 1,809 | 1,774 | 1,805 | +6 | +0.3% | 797,600 |
| 2015/08/03 | 1,765 | 1,800 | 1,758 | 1,799 | +21 | +1.2% | 1,245,900 |
| 2015/07/31 | 1,791 | 1,791 | 1,737 | 1,778 | -18 | -1% | 2,532,600 |
| 2015/07/30 | 1,783 | 1,810 | 1,754 | 1,796 | +33 | +1.9% | 1,391,200 |
| 2015/07/29 | 1,752 | 1,783 | 1,751 | 1,763 | +13 | +0.7% | 915,000 |
| 2015/07/28 | 1,700 | 1,754 | 1,695 | 1,750 | +25 | +1.4% | 829,500 |
| 2015/07/27 | 1,759 | 1,761 | 1,716 | 1,725 | -40 | -2.3% | 1,121,400 |
| 2015/07/24 | 1,764 | 1,772 | 1,745 | 1,765 | -6 | -0.3% | 797,800 |
| 2015/07/23 | 1,750 | 1,777 | 1,748 | 1,771 | +37 | +2.1% | 1,010,500 |
| 2015/07/22 | 1,731 | 1,741 | 1,719 | 1,734 | -16 | -0.9% | 713,500 |
| 2015/07/21 | 1,741 | 1,754 | 1,731 | 1,750 | +21 | +1.2% | 676,700 |
| 2015/07/17 | 1,719 | 1,732 | 1,713 | 1,729 | +2 | +0.1% | 547,200 |
| 2015/07/16 | 1,718 | 1,735 | 1,705 | 1,727 | +20 | +1.2% | 636,600 |
| 2015/07/15 | 1,705 | 1,713 | 1,693 | 1,707 | +8 | +0.5% | 803,300 |
| 2015/07/14 | 1,707 | 1,727 | 1,690 | 1,699 | +7 | +0.4% | 908,100 |
| 2015/07/13 | 1,648 | 1,693 | 1,639 | 1,692 | +68 | +4.2% | 976,600 |
| 2015/07/10 | 1,620 | 1,651 | 1,605 | 1,624 | -1 | -0.1% | 1,516,800 |
| 2015/07/09 | 1,596 | 1,626 | 1,578 | 1,625 | -5 | -0.3% | 1,254,000 |
| 2015/07/08 | 1,663 | 1,664 | 1,630 | 1,630 | -33 | -2% | 1,092,600 |
| 2015/07/07 | 1,651 | 1,670 | 1,645 | 1,663 | +42 | +2.6% | 758,700 |
| 2015/07/06 | 1,642 | 1,660 | 1,618 | 1,621 | -43 | -2.6% | 1,326,800 |
| 2015/07/03 | 1,658 | 1,687 | 1,657 | 1,664 | +8 | +0.5% | 932,000 |
| 2015/07/02 | 1,661 | 1,664 | 1,646 | 1,656 | +9 | +0.5% | 804,300 |
| 2015/07/01 | 1,642 | 1,651 | 1,635 | 1,647 | +19 | +1.2% | 610,200 |
| 2015/06/30 | 1,626 | 1,661 | 1,622 | 1,628 | +20 | +1.2% | 1,568,300 |
| 2015/06/29 | 1,597 | 1,630 | 1,596 | 1,608 | -32 | -2% | 1,042,300 |
2251～
2300
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
