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 |
|---|---|---|---|---|---|---|---|
| 2015/03/04 | 1,419 | 1,423 | 1,401 | 1,413 | -15 | -1.1% | 555,600 |
| 2015/03/03 | 1,425 | 1,445 | 1,425 | 1,428 | +2 | +0.1% | 773,800 |
| 2015/03/02 | 1,422 | 1,435 | 1,420 | 1,426 | -2 | -0.1% | 540,700 |
| 2015/02/27 | 1,435 | 1,461 | 1,381 | 1,428 | -5 | -0.3% | 1,598,600 |
| 2015/02/26 | 1,429 | 1,435 | 1,413 | 1,433 | +7 | +0.5% | 866,600 |
| 2015/02/25 | 1,424 | 1,432 | 1,421 | 1,426 | +1 | +0.1% | 605,300 |
| 2015/02/24 | 1,422 | 1,436 | 1,419 | 1,425 | -1 | -0.1% | 876,000 |
| 2015/02/23 | 1,430 | 1,439 | 1,416 | 1,426 | -1 | -0.1% | 804,100 |
| 2015/02/20 | 1,429 | 1,429 | 1,412 | 1,427 | -2 | -0.1% | 833,500 |
| 2015/02/19 | 1,397 | 1,432 | 1,392 | 1,429 | +6 | +0.4% | 1,564,000 |
| 2015/02/18 | 1,420 | 1,426 | 1,405 | 1,423 | +8 | +0.6% | 1,288,200 |
| 2015/02/17 | 1,396 | 1,420 | 1,384 | 1,415 | +18 | +1.3% | 809,900 |
| 2015/02/16 | 1,418 | 1,431 | 1,386 | 1,397 | -11 | -0.8% | 786,900 |
| 2015/02/13 | 1,399 | 1,413 | 1,390 | 1,408 | +5 | +0.4% | 1,237,600 |
| 2015/02/12 | 1,400 | 1,406 | 1,379 | 1,403 | +20 | +1.4% | 1,615,500 |
| 2015/02/10 | 1,392 | 1,412 | 1,365 | 1,383 | -27 | -1.9% | 1,459,100 |
| 2015/02/09 | 1,425 | 1,436 | 1,402 | 1,410 | -4 | -0.3% | 1,052,400 |
| 2015/02/06 | 1,414 | 1,422 | 1,400 | 1,414 | +18 | +1.3% | 1,173,600 |
| 2015/02/05 | 1,396 | 1,424 | 1,393 | 1,396 | +2 | +0.1% | 1,548,200 |
| 2015/02/04 | 1,400 | 1,415 | 1,381 | 1,394 | +16 | +1.2% | 1,523,800 |
| 2015/02/03 | 1,440 | 1,444 | 1,370 | 1,378 | -32 | -2.3% | 2,221,900 |
| 2015/02/02 | 1,447 | 1,448 | 1,406 | 1,410 | -40 | -2.8% | 1,920,500 |
| 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 |
2551～
2600
件表示中 / 3758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 | 176,900円 | +2.2% | +7.7% | 3.39% | 13.14倍 | 1.06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 | 706,000円 | +0.2% | +72.8% | 0.85% | 50.02倍 | 2.81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 | 532,400円 | +2.2% | +21.0% | 2.93% | 17.49倍 | 1.00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 |
| コカコーラＢＪＨ | 258,300円 | +1.5% | - | 2.21% | - | 1.15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 |
| ニチレイ | 167,000円 | -0.3% | +14.9% | 2.81% | 14.19倍 | 1.61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 |
市場注目の銘柄
チャート関連のコラム
