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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,370 | 1,464 | 1,370 | 1,450 | +82 | +6% | 2,627,200 |
| 2015/01/29 | 1,370 | 1,395 | 1,361 | 1,368 | -8 | -0.6% | 1,172,300 |
| 2015/01/28 | 1,340 | 1,385 | 1,331 | 1,376 | +27 | +2% | 1,557,300 |
| 2015/01/27 | 1,300 | 1,352 | 1,293 | 1,349 | +58 | +4.5% | 1,303,600 |
| 2015/01/26 | 1,278 | 1,293 | 1,263 | 1,291 | +8 | +0.6% | 612,300 |
| 2015/01/23 | 1,300 | 1,305 | 1,268 | 1,283 | -7 | -0.5% | 906,500 |
| 2015/01/22 | 1,273 | 1,290 | 1,262 | 1,290 | +20 | +1.6% | 1,032,100 |
| 2015/01/21 | 1,244 | 1,273 | 1,240 | 1,270 | +17 | +1.4% | 1,065,200 |
| 2015/01/20 | 1,236 | 1,260 | 1,232 | 1,253 | +18 | +1.5% | 797,400 |
| 2015/01/19 | 1,217 | 1,237 | 1,212 | 1,235 | +30 | +2.5% | 717,600 |
| 2015/01/16 | 1,214 | 1,217 | 1,187 | 1,205 | -20 | -1.6% | 1,564,500 |
| 2015/01/15 | 1,214 | 1,234 | 1,214 | 1,225 | +12 | +1% | 836,300 |
| 2015/01/14 | 1,214 | 1,233 | 1,211 | 1,213 | -10 | -0.8% | 838,900 |
| 2015/01/13 | 1,225 | 1,232 | 1,212 | 1,223 | -1 | -0.1% | 1,005,400 |
| 2015/01/09 | 1,240 | 1,248 | 1,217 | 1,224 | -1 | -0.1% | 1,392,400 |
| 2015/01/08 | 1,228 | 1,236 | 1,220 | 1,225 | +14 | +1.2% | 971,000 |
| 2015/01/07 | 1,211 | 1,234 | 1,209 | 1,211 | -10 | -0.8% | 1,099,300 |
| 2015/01/06 | 1,237 | 1,254 | 1,216 | 1,221 | -24 | -1.9% | 2,233,300 |
| 2015/01/05 | 1,230 | 1,256 | 1,193 | 1,245 | +75 | +6.4% | 3,158,000 |
| 2014/12/30 | 1,182 | 1,183 | 1,169 | 1,170 | -14 | -1.2% | 517,900 |
| 2014/12/29 | 1,196 | 1,201 | 1,175 | 1,184 | -4 | -0.3% | 586,600 |
| 2014/12/26 | 1,217 | 1,217 | 1,187 | 1,188 | -22 | -1.8% | 598,600 |
| 2014/12/25 | 1,208 | 1,215 | 1,204 | 1,210 | +3 | +0.2% | 467,500 |
| 2014/12/24 | 1,199 | 1,208 | 1,196 | 1,207 | +23 | +1.9% | 597,700 |
| 2014/12/22 | 1,186 | 1,193 | 1,177 | 1,184 | -2 | -0.2% | 477,600 |
| 2014/12/19 | 1,192 | 1,197 | 1,176 | 1,186 | +20 | +1.7% | 1,018,600 |
| 2014/12/18 | 1,152 | 1,167 | 1,151 | 1,166 | +39 | +3.5% | 750,500 |
| 2014/12/17 | 1,123 | 1,137 | 1,120 | 1,127 | +3 | +0.3% | 1,094,700 |
| 2014/12/16 | 1,133 | 1,143 | 1,120 | 1,124 | -30 | -2.6% | 1,219,100 |
| 2014/12/15 | 1,139 | 1,161 | 1,137 | 1,154 | +4 | +0.3% | 799,500 |
| 2014/12/12 | 1,140 | 1,157 | 1,140 | 1,150 | +5 | +0.4% | 2,335,200 |
| 2014/12/11 | 1,151 | 1,159 | 1,143 | 1,145 | -20 | -1.7% | 568,800 |
| 2014/12/10 | 1,178 | 1,184 | 1,161 | 1,165 | -37 | -3.1% | 914,400 |
| 2014/12/09 | 1,184 | 1,206 | 1,181 | 1,202 | +13 | +1.1% | 571,700 |
| 2014/12/08 | 1,179 | 1,191 | 1,177 | 1,189 | +11 | +0.9% | 624,900 |
| 2014/12/05 | 1,169 | 1,181 | 1,169 | 1,178 | +1 | +0.1% | 535,400 |
| 2014/12/04 | 1,190 | 1,196 | 1,176 | 1,177 | -5 | -0.4% | 498,900 |
| 2014/12/03 | 1,189 | 1,191 | 1,176 | 1,182 | +3 | +0.3% | 595,400 |
| 2014/12/02 | 1,167 | 1,182 | 1,164 | 1,179 | -1 | -0.1% | 594,700 |
| 2014/12/01 | 1,172 | 1,193 | 1,169 | 1,180 | +5 | +0.4% | 517,400 |
| 2014/11/28 | 1,177 | 1,185 | 1,172 | 1,175 | +5 | +0.4% | 431,000 |
| 2014/11/27 | 1,175 | 1,178 | 1,165 | 1,170 | -13 | -1.1% | 514,600 |
| 2014/11/26 | 1,178 | 1,191 | 1,174 | 1,183 | -1 | -0.1% | 613,900 |
| 2014/11/25 | 1,198 | 1,200 | 1,179 | 1,184 | -10 | -0.8% | 773,100 |
| 2014/11/21 | 1,185 | 1,196 | 1,173 | 1,194 | +3 | +0.3% | 685,500 |
| 2014/11/20 | 1,195 | 1,198 | 1,190 | 1,191 | +4 | +0.3% | 604,300 |
| 2014/11/19 | 1,184 | 1,200 | 1,183 | 1,187 | +3 | +0.3% | 774,600 |
| 2014/11/18 | 1,172 | 1,190 | 1,170 | 1,184 | +32 | +2.8% | 957,300 |
| 2014/11/17 | 1,180 | 1,182 | 1,147 | 1,152 | -38 | -3.2% | 990,700 |
| 2014/11/14 | 1,201 | 1,202 | 1,179 | 1,190 | -2 | -0.2% | 1,708,400 |
2401～
2450
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
