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 |
|---|---|---|---|---|---|---|---|
| 2014/08/29 | 1,192 | 1,201 | 1,185 | 1,199 | +9 | +0.8% | 668,100 |
| 2014/08/28 | 1,199 | 1,199 | 1,182 | 1,190 | -9 | -0.8% | 873,400 |
| 2014/08/27 | 1,206 | 1,226 | 1,193 | 1,199 | +1 | +0.1% | 1,143,700 |
| 2014/08/26 | 1,206 | 1,207 | 1,197 | 1,198 | -5 | -0.4% | 330,900 |
| 2014/08/25 | 1,210 | 1,212 | 1,200 | 1,203 | ±0 | ±0% | 370,700 |
| 2014/08/22 | 1,201 | 1,208 | 1,199 | 1,203 | ±0 | ±0% | 301,200 |
| 2014/08/21 | 1,199 | 1,206 | 1,196 | 1,203 | +3 | +0.3% | 483,300 |
| 2014/08/20 | 1,210 | 1,210 | 1,199 | 1,200 | -7 | -0.6% | 357,400 |
| 2014/08/19 | 1,215 | 1,215 | 1,202 | 1,207 | +5 | +0.4% | 432,100 |
| 2014/08/18 | 1,203 | 1,211 | 1,201 | 1,202 | -7 | -0.6% | 412,700 |
| 2014/08/15 | 1,201 | 1,219 | 1,197 | 1,209 | +5 | +0.4% | 689,800 |
| 2014/08/14 | 1,192 | 1,207 | 1,187 | 1,204 | +21 | +1.8% | 455,800 |
| 2014/08/13 | 1,182 | 1,191 | 1,177 | 1,183 | -9 | -0.8% | 565,400 |
| 2014/08/12 | 1,183 | 1,193 | 1,182 | 1,192 | +7 | +0.6% | 397,900 |
| 2014/08/11 | 1,182 | 1,188 | 1,169 | 1,185 | +28 | +2.4% | 598,600 |
| 2014/08/08 | 1,177 | 1,190 | 1,156 | 1,157 | -30 | -2.5% | 1,317,000 |
| 2014/08/07 | 1,177 | 1,188 | 1,175 | 1,187 | +17 | +1.5% | 869,200 |
| 2014/08/06 | 1,174 | 1,180 | 1,167 | 1,170 | -11 | -0.9% | 725,700 |
| 2014/08/05 | 1,197 | 1,203 | 1,181 | 1,181 | -22 | -1.8% | 700,800 |
| 2014/08/04 | 1,205 | 1,207 | 1,192 | 1,203 | -1 | -0.1% | 661,300 |
| 2014/08/01 | 1,207 | 1,211 | 1,196 | 1,204 | -6 | -0.5% | 769,900 |
| 2014/07/31 | 1,229 | 1,232 | 1,207 | 1,210 | -19 | -1.5% | 935,000 |
| 2014/07/30 | 1,240 | 1,250 | 1,214 | 1,229 | -36 | -2.8% | 1,545,300 |
| 2014/07/29 | 1,319 | 1,319 | 1,230 | 1,265 | -37 | -2.8% | 1,564,500 |
| 2014/07/28 | 1,301 | 1,309 | 1,288 | 1,302 | +12 | +0.9% | 573,600 |
| 2014/07/25 | 1,277 | 1,291 | 1,277 | 1,290 | +10 | +0.8% | 459,700 |
| 2014/07/24 | 1,293 | 1,298 | 1,277 | 1,280 | -10 | -0.8% | 585,700 |
| 2014/07/23 | 1,284 | 1,292 | 1,275 | 1,290 | -2 | -0.2% | 655,500 |
| 2014/07/22 | 1,284 | 1,352 | 1,282 | 1,292 | +27 | +2.1% | 1,401,900 |
| 2014/07/18 | 1,252 | 1,266 | 1,251 | 1,265 | -2 | -0.2% | 805,600 |
| 2014/07/17 | 1,258 | 1,267 | 1,252 | 1,267 | +7 | +0.6% | 586,500 |
| 2014/07/16 | 1,260 | 1,267 | 1,254 | 1,260 | ±0 | ±0% | 651,200 |
| 2014/07/15 | 1,241 | 1,265 | 1,241 | 1,260 | +26 | +2.1% | 826,000 |
| 2014/07/14 | 1,233 | 1,245 | 1,231 | 1,234 | +6 | +0.5% | 582,600 |
| 2014/07/11 | 1,206 | 1,234 | 1,206 | 1,228 | +14 | +1.2% | 1,027,400 |
| 2014/07/10 | 1,206 | 1,224 | 1,206 | 1,214 | +7 | +0.6% | 482,100 |
| 2014/07/09 | 1,196 | 1,210 | 1,195 | 1,207 | +8 | +0.7% | 350,600 |
| 2014/07/08 | 1,200 | 1,206 | 1,194 | 1,199 | -4 | -0.3% | 436,300 |
| 2014/07/07 | 1,211 | 1,216 | 1,203 | 1,203 | -3 | -0.2% | 394,100 |
| 2014/07/04 | 1,223 | 1,223 | 1,204 | 1,206 | +5 | +0.4% | 383,700 |
| 2014/07/03 | 1,205 | 1,209 | 1,199 | 1,201 | -4 | -0.3% | 513,800 |
| 2014/07/02 | 1,217 | 1,225 | 1,203 | 1,205 | -13 | -1.1% | 782,900 |
| 2014/07/01 | 1,206 | 1,223 | 1,206 | 1,218 | +9 | +0.7% | 575,500 |
| 2014/06/30 | 1,190 | 1,211 | 1,190 | 1,209 | +25 | +2.1% | 624,100 |
| 2014/06/27 | 1,195 | 1,196 | 1,173 | 1,184 | -9 | -0.8% | 651,500 |
| 2014/06/26 | 1,198 | 1,203 | 1,190 | 1,193 | +2 | +0.2% | 373,900 |
| 2014/06/25 | 1,191 | 1,198 | 1,190 | 1,191 | -4 | -0.3% | 347,700 |
| 2014/06/24 | 1,188 | 1,204 | 1,188 | 1,195 | +3 | +0.3% | 420,400 |
| 2014/06/23 | 1,198 | 1,199 | 1,183 | 1,192 | +2 | +0.2% | 653,500 |
| 2014/06/20 | 1,190 | 1,199 | 1,187 | 1,190 | -5 | -0.4% | 556,300 |
2501～
2550
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
