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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,910 | 1,927 | 1,871 | 1,895 | +1 | +0.1% | 1,021,700 |
| 2016/01/06 | 1,894 | 1,912 | 1,870 | 1,894 | +1 | +0.1% | 1,016,800 |
| 2016/01/05 | 1,904 | 1,912 | 1,866 | 1,893 | -1 | -0.1% | 1,108,000 |
| 2016/01/04 | 1,962 | 1,980 | 1,888 | 1,894 | -93 | -4.7% | 1,212,100 |
| 2015/12/30 | 1,972 | 1,994 | 1,957 | 1,987 | +11 | +0.6% | 577,600 |
| 2015/12/29 | 1,939 | 1,976 | 1,924 | 1,976 | +30 | +1.5% | 518,500 |
| 2015/12/28 | 1,959 | 1,975 | 1,909 | 1,946 | +1 | +0.1% | 588,500 |
| 2015/12/25 | 1,931 | 1,969 | 1,927 | 1,945 | +10 | +0.5% | 618,800 |
| 2015/12/24 | 1,968 | 1,977 | 1,929 | 1,935 | -29 | -1.5% | 719,100 |
| 2015/12/22 | 1,955 | 1,968 | 1,937 | 1,964 | +4 | +0.2% | 688,500 |
| 2015/12/21 | 1,962 | 1,984 | 1,918 | 1,960 | -2 | -0.1% | 912,300 |
| 2015/12/18 | 2,000 | 2,056 | 1,961 | 1,962 | -38 | -1.9% | 1,664,000 |
| 2015/12/17 | 1,945 | 2,008 | 1,933 | 2,000 | +84 | +4.4% | 1,587,800 |
| 2015/12/16 | 1,899 | 1,917 | 1,867 | 1,916 | +40 | +2.1% | 947,600 |
| 2015/12/15 | 1,908 | 1,922 | 1,876 | 1,876 | -32 | -1.7% | 691,300 |
| 2015/12/14 | 1,885 | 1,913 | 1,869 | 1,908 | -4 | -0.2% | 832,300 |
| 2015/12/11 | 1,897 | 1,923 | 1,897 | 1,912 | +14 | +0.7% | 1,968,100 |
| 2015/12/10 | 1,895 | 1,911 | 1,886 | 1,898 | -18 | -0.9% | 734,300 |
| 2015/12/09 | 1,961 | 1,965 | 1,910 | 1,916 | -42 | -2.1% | 849,500 |
| 2015/12/08 | 1,956 | 1,979 | 1,945 | 1,958 | +4 | +0.2% | 829,900 |
| 2015/12/07 | 1,950 | 1,973 | 1,930 | 1,954 | +35 | +1.8% | 769,500 |
| 2015/12/04 | 1,940 | 1,943 | 1,914 | 1,919 | -43 | -2.2% | 836,400 |
| 2015/12/03 | 1,966 | 1,970 | 1,956 | 1,962 | -6 | -0.3% | 619,600 |
| 2015/12/02 | 1,946 | 1,976 | 1,942 | 1,968 | +17 | +0.9% | 749,100 |
| 2015/12/01 | 1,931 | 1,951 | 1,919 | 1,951 | +17 | +0.9% | 855,400 |
| 2015/11/30 | 1,958 | 1,960 | 1,934 | 1,934 | -36 | -1.8% | 1,038,900 |
| 2015/11/27 | 1,977 | 1,990 | 1,958 | 1,970 | +3 | +0.2% | 631,700 |
| 2015/11/26 | 1,957 | 1,982 | 1,950 | 1,967 | +22 | +1.1% | 719,700 |
| 2015/11/25 | 1,947 | 1,954 | 1,927 | 1,945 | -5 | -0.3% | 864,400 |
| 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 |
2301～
2350
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
