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 |
|---|---|---|---|---|---|---|---|
| 2024/06/10 | 1,795.5 | 1,802 | 1,780.5 | 1,801 | +6.5 | +0.4% | 681,300 |
| 2024/06/07 | 1,800 | 1,807 | 1,781.5 | 1,794.5 | +2.5 | +0.1% | 700,300 |
| 2024/06/06 | 1,792.5 | 1,803 | 1,781.5 | 1,792 | +2 | +0.1% | 848,600 |
| 2024/06/05 | 1,780 | 1,806.5 | 1,777.5 | 1,790 | +8.5 | +0.5% | 1,040,600 |
| 2024/06/04 | 1,762 | 1,781.5 | 1,758 | 1,781.5 | +8 | +0.5% | 772,700 |
| 2024/06/03 | 1,786.5 | 1,797.5 | 1,773.5 | 1,773.5 | +11.5 | +0.7% | 783,800 |
| 2024/05/31 | 1,742 | 1,767.5 | 1,741.5 | 1,762 | +21.5 | +1.2% | 1,521,900 |
| 2024/05/30 | 1,725 | 1,742 | 1,717.5 | 1,740.5 | +7.5 | +0.4% | 1,153,700 |
| 2024/05/29 | 1,743 | 1,749 | 1,732 | 1,733 | -11 | -0.6% | 864,400 |
| 2024/05/28 | 1,738 | 1,753 | 1,732.5 | 1,744 | +2.5 | +0.1% | 985,500 |
| 2024/05/27 | 1,754 | 1,756 | 1,734 | 1,741.5 | -6 | -0.3% | 863,700 |
| 2024/05/24 | 1,741.5 | 1,764.5 | 1,737.5 | 1,747.5 | -34 | -1.9% | 1,468,900 |
| 2024/05/23 | 1,775 | 1,796 | 1,761 | 1,781.5 | +1.5 | +0.1% | 1,330,500 |
| 2024/05/22 | 1,814 | 1,820 | 1,780 | 1,780 | -33.5 | -1.8% | 1,734,100 |
| 2024/05/21 | 1,850 | 1,851.5 | 1,812.5 | 1,813.5 | -48.5 | -2.6% | 2,194,700 |
| 2024/05/20 | 1,860.5 | 1,876.5 | 1,843.5 | 1,862 | +20.5 | +1.1% | 1,335,400 |
| 2024/05/17 | 1,868 | 1,872.5 | 1,827 | 1,841.5 | -27 | -1.4% | 2,526,800 |
| 2024/05/16 | 1,839 | 1,895.5 | 1,807 | 1,868.5 | -174.5 | -8.5% | 3,893,100 |
| 2024/05/15 | 2,053.5 | 2,067 | 2,019.5 | 2,043 | -13 | -0.6% | 924,300 |
| 2024/05/14 | 2,051 | 2,081.5 | 2,048 | 2,056 | -1 | ±0% | 532,900 |
| 2024/05/13 | 2,076.5 | 2,082 | 2,046 | 2,057 | -34 | -1.6% | 504,900 |
| 2024/05/10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091 | +11 | +0.5% | 842,500 |
| 2024/05/09 | 2,071 | 2,096 | 2,061.5 | 2,080 | +10 | +0.5% | 601,200 |
| 2024/05/08 | 2,065.5 | 2,070.5 | 2,040 | 2,070 | +9.5 | +0.5% | 674,500 |
| 2024/05/07 | 2,077 | 2,083 | 2,041.5 | 2,060.5 | -27.5 | -1.3% | 809,700 |
| 2024/05/02 | 2,081.5 | 2,097 | 2,066 | 2,088 | +13 | +0.6% | 628,100 |
| 2024/05/01 | 2,056 | 2,085 | 2,039.5 | 2,075 | +19 | +0.9% | 647,900 |
| 2024/04/30 | 2,064 | 2,064 | 2,020.5 | 2,056 | +2 | +0.1% | 951,300 |
| 2024/04/26 | 2,015 | 2,054 | 2,009.5 | 2,054 | +28 | +1.4% | 839,900 |
| 2024/04/25 | 2,027.5 | 2,035.5 | 2,009 | 2,026 | -1.5 | -0.1% | 556,500 |
| 2024/04/24 | 2,038.5 | 2,040 | 2,020 | 2,027.5 | -19 | -0.9% | 649,100 |
| 2024/04/23 | 2,043.5 | 2,049.5 | 2,026 | 2,046.5 | +5.5 | +0.3% | 566,500 |
| 2024/04/22 | 2,004 | 2,044 | 1,992 | 2,041 | +77 | +3.9% | 821,400 |
| 2024/04/19 | 1,980 | 1,980 | 1,936 | 1,964 | -24.5 | -1.2% | 916,300 |
| 2024/04/18 | 1,999 | 2,005.5 | 1,974 | 1,988.5 | ±0 | ±0% | 846,200 |
| 2024/04/17 | 2,024.5 | 2,029.5 | 1,980 | 1,988.5 | -32 | -1.6% | 807,100 |
| 2024/04/16 | 2,071 | 2,081.5 | 2,013 | 2,020.5 | -70.5 | -3.4% | 793,700 |
| 2024/04/15 | 2,062 | 2,093.5 | 2,057.5 | 2,091 | +8.5 | +0.4% | 554,900 |
| 2024/04/12 | 2,089.5 | 2,109 | 2,080.5 | 2,082.5 | -0.5 | ±0% | 839,100 |
| 2024/04/11 | 2,058 | 2,101 | 2,042.5 | 2,083 | +2.5 | +0.1% | 604,300 |
| 2024/04/10 | 2,103.5 | 2,115.5 | 2,077.5 | 2,080.5 | -29.5 | -1.4% | 558,100 |
| 2024/04/09 | 2,120 | 2,130 | 2,093 | 2,110 | -11 | -0.5% | 542,500 |
| 2024/04/08 | 2,115 | 2,134 | 2,101 | 2,121 | +17 | +0.8% | 471,700 |
| 2024/04/05 | 2,091.5 | 2,121 | 2,086 | 2,104 | +6 | +0.3% | 791,900 |
| 2024/04/04 | 2,099.5 | 2,123 | 2,092 | 2,098 | +2.5 | +0.1% | 1,156,500 |
| 2024/04/03 | 2,061.5 | 2,111 | 2,049.5 | 2,095.5 | +35 | +1.7% | 986,800 |
| 2024/04/02 | 2,095.5 | 2,123.5 | 2,046 | 2,060.5 | -35 | -1.7% | 861,600 |
| 2024/04/01 | 2,113.5 | 2,125 | 2,077 | 2,095.5 | -4 | -0.2% | 813,800 |
| 2024/03/29 | 2,089 | 2,112 | 2,083.5 | 2,099.5 | +17.5 | +0.8% | 1,336,000 |
| 2024/03/28 | 2,140 | 2,158 | 2,082 | 2,082 | -93.5 | -4.3% | 975,500 |
201～
250
件表示中 / 3673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 | 172,800円 | +1.4% | +6.0% | 3.18% | 12.84倍 | 1.01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 | 743,800円 | +0.2% | +72.8% | 0.81% | 52.69倍 | 2.96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 | 510,300円 | +5.1% | -6.4% | 2.65% | 19.41倍 | 0.96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 | 183,200円 | +2.9% | +7.7% | 2.51% | 17.65倍 | 1.74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 |
| コカコーラＢＪＨ | 236,500円 | +1.5% | +36.5% | 2.41% | 37.49倍 | 0.88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 |
市場注目の銘柄
チャート関連のコラム
