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 |
|---|---|---|---|---|---|---|---|
| 2016/03/22 | 1,871 | 1,901 | 1,864 | 1,890 | +37 | +2% | 626,400 |
| 2016/03/18 | 1,886 | 1,893 | 1,853 | 1,853 | -43 | -2.3% | 1,002,700 |
| 2016/03/17 | 1,917 | 1,926 | 1,890 | 1,896 | -18 | -0.9% | 779,300 |
| 2016/03/16 | 1,900 | 1,935 | 1,900 | 1,914 | +8 | +0.4% | 806,900 |
| 2016/03/15 | 1,910 | 1,929 | 1,898 | 1,906 | -14 | -0.7% | 890,400 |
| 2016/03/14 | 1,932 | 1,934 | 1,901 | 1,920 | +2 | +0.1% | 545,900 |
| 2016/03/11 | 1,872 | 1,932 | 1,863 | 1,918 | +14 | +0.7% | 2,051,300 |
| 2016/03/10 | 1,889 | 1,912 | 1,883 | 1,904 | +37 | +2% | 689,700 |
| 2016/03/09 | 1,840 | 1,874 | 1,834 | 1,867 | +14 | +0.8% | 1,001,200 |
| 2016/03/08 | 1,854 | 1,865 | 1,826 | 1,853 | -13 | -0.7% | 739,900 |
| 2016/03/07 | 1,888 | 1,890 | 1,855 | 1,866 | -35 | -1.8% | 1,100,700 |
| 2016/03/04 | 1,895 | 1,903 | 1,863 | 1,901 | -2 | -0.1% | 746,900 |
| 2016/03/03 | 1,884 | 1,929 | 1,884 | 1,903 | -2 | -0.1% | 727,200 |
| 2016/03/02 | 1,898 | 1,916 | 1,880 | 1,905 | +35 | +1.9% | 875,300 |
| 2016/03/01 | 1,819 | 1,877 | 1,819 | 1,870 | +25 | +1.4% | 801,500 |
| 2016/02/29 | 1,903 | 1,904 | 1,845 | 1,845 | -59 | -3.1% | 985,200 |
| 2016/02/26 | 1,942 | 1,950 | 1,902 | 1,904 | -2 | -0.1% | 829,100 |
| 2016/02/25 | 1,865 | 1,912 | 1,864 | 1,906 | +52 | +2.8% | 1,078,500 |
| 2016/02/24 | 1,845 | 1,875 | 1,832 | 1,854 | +4 | +0.2% | 794,000 |
| 2016/02/23 | 1,879 | 1,889 | 1,837 | 1,850 | -21 | -1.1% | 805,500 |
| 2016/02/22 | 1,819 | 1,881 | 1,814 | 1,871 | +48 | +2.6% | 670,400 |
| 2016/02/19 | 1,828 | 1,855 | 1,800 | 1,823 | -11 | -0.6% | 986,100 |
| 2016/02/18 | 1,850 | 1,865 | 1,826 | 1,834 | +17 | +0.9% | 895,600 |
| 2016/02/17 | 1,827 | 1,841 | 1,791 | 1,817 | -19 | -1% | 1,152,500 |
| 2016/02/16 | 1,869 | 1,884 | 1,832 | 1,836 | -71 | -3.7% | 967,600 |
| 2016/02/15 | 1,868 | 1,923 | 1,853 | 1,907 | +79 | +4.3% | 1,535,900 |
| 2016/02/12 | 1,848 | 1,864 | 1,796 | 1,828 | -64 | -3.4% | 1,844,800 |
| 2016/02/10 | 1,951 | 1,952 | 1,853 | 1,892 | -53 | -2.7% | 1,529,900 |
| 2016/02/09 | 1,935 | 1,966 | 1,926 | 1,945 | -50 | -2.5% | 837,900 |
| 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 |
2251～
2300
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
