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 |
|---|---|---|---|---|---|---|---|
| 2014/10/14 | 1,030 | 1,039 | 1,021 | 1,027 | -3 | -0.3% | 1,353,900 |
| 2014/10/10 | 1,030 | 1,039 | 1,025 | 1,030 | -8 | -0.8% | 1,554,100 |
| 2014/10/09 | 1,051 | 1,053 | 1,037 | 1,038 | -15 | -1.4% | 1,013,700 |
| 2014/10/08 | 1,049 | 1,055 | 1,037 | 1,053 | -1 | -0.1% | 945,200 |
| 2014/10/07 | 1,060 | 1,060 | 1,052 | 1,054 | -7 | -0.7% | 938,200 |
| 2014/10/06 | 1,067 | 1,070 | 1,059 | 1,061 | +3 | +0.3% | 786,800 |
| 2014/10/03 | 1,053 | 1,061 | 1,051 | 1,058 | -1 | -0.1% | 803,700 |
| 2014/10/02 | 1,078 | 1,088 | 1,057 | 1,059 | -23 | -2.1% | 1,326,300 |
| 2014/10/01 | 1,075 | 1,091 | 1,074 | 1,082 | -2 | -0.2% | 1,044,500 |
| 2014/09/30 | 1,085 | 1,089 | 1,076 | 1,084 | -2 | -0.2% | 1,045,700 |
| 2014/09/29 | 1,083 | 1,092 | 1,081 | 1,086 | +7 | +0.6% | 1,138,700 |
| 2014/09/26 | 1,070 | 1,094 | 1,054 | 1,079 | -141 | -11.6% | 2,265,400 |
| 2014/09/25 | 1,254 | 1,254 | 1,220 | 1,220 | -26 | -2.1% | 2,509,700 |
| 2014/09/24 | 1,247 | 1,253 | 1,239 | 1,246 | -5 | -0.4% | 678,600 |
| 2014/09/22 | 1,253 | 1,260 | 1,251 | 1,251 | -9 | -0.7% | 630,000 |
| 2014/09/19 | 1,257 | 1,266 | 1,246 | 1,260 | +13 | +1% | 708,600 |
| 2014/09/18 | 1,238 | 1,254 | 1,232 | 1,247 | +13 | +1.1% | 918,500 |
| 2014/09/17 | 1,208 | 1,241 | 1,206 | 1,234 | +29 | +2.4% | 857,500 |
| 2014/09/16 | 1,201 | 1,210 | 1,200 | 1,205 | -5 | -0.4% | 576,300 |
| 2014/09/12 | 1,199 | 1,212 | 1,195 | 1,210 | +4 | +0.3% | 2,083,800 |
| 2014/09/11 | 1,205 | 1,207 | 1,197 | 1,206 | +2 | +0.2% | 472,700 |
| 2014/09/10 | 1,190 | 1,205 | 1,186 | 1,204 | +10 | +0.8% | 546,900 |
| 2014/09/09 | 1,207 | 1,208 | 1,190 | 1,194 | -10 | -0.8% | 532,100 |
| 2014/09/08 | 1,203 | 1,208 | 1,201 | 1,204 | -1 | -0.1% | 391,600 |
| 2014/09/05 | 1,214 | 1,217 | 1,199 | 1,205 | +3 | +0.2% | 477,200 |
| 2014/09/04 | 1,202 | 1,215 | 1,199 | 1,202 | -6 | -0.5% | 560,500 |
| 2014/09/03 | 1,198 | 1,211 | 1,197 | 1,208 | +10 | +0.8% | 679,900 |
| 2014/09/02 | 1,196 | 1,208 | 1,188 | 1,198 | +9 | +0.8% | 465,900 |
| 2014/09/01 | 1,200 | 1,200 | 1,188 | 1,189 | -10 | -0.8% | 378,100 |
| 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 |
2601～
2650
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
