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 |
|---|---|---|---|---|---|---|---|
| 2014/07/31 | 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 |
| 2014/06/19 | 1,173 | 1,196 | 1,171 | 1,195 | +22 | +1.9% | 806,400 |
| 2014/06/18 | 1,176 | 1,182 | 1,171 | 1,173 | -2 | -0.2% | 563,100 |
| 2014/06/17 | 1,166 | 1,178 | 1,155 | 1,175 | +3 | +0.3% | 816,500 |
| 2014/06/16 | 1,182 | 1,189 | 1,166 | 1,172 | -20 | -1.7% | 617,900 |
| 2014/06/13 | 1,172 | 1,195 | 1,168 | 1,192 | +15 | +1.3% | 1,571,300 |
| 2014/06/12 | 1,182 | 1,188 | 1,169 | 1,177 | -16 | -1.3% | 871,500 |
| 2014/06/11 | 1,182 | 1,198 | 1,182 | 1,193 | +18 | +1.5% | 550,200 |
| 2014/06/10 | 1,191 | 1,194 | 1,174 | 1,175 | -14 | -1.2% | 483,200 |
| 2014/06/09 | 1,213 | 1,213 | 1,188 | 1,189 | -5 | -0.4% | 381,000 |
| 2014/06/06 | 1,208 | 1,212 | 1,175 | 1,194 | -13 | -1.1% | 933,500 |
| 2014/06/05 | 1,211 | 1,213 | 1,201 | 1,207 | +2 | +0.2% | 533,500 |
| 2014/06/04 | 1,206 | 1,219 | 1,196 | 1,205 | -6 | -0.5% | 673,700 |
| 2014/06/03 | 1,225 | 1,234 | 1,211 | 1,211 | -3 | -0.2% | 643,800 |
| 2014/06/02 | 1,201 | 1,223 | 1,201 | 1,214 | +32 | +2.7% | 1,062,400 |
| 2014/05/30 | 1,180 | 1,195 | 1,177 | 1,182 | ±0 | ±0% | 1,722,700 |
| 2014/05/29 | 1,188 | 1,189 | 1,175 | 1,182 | -15 | -1.3% | 484,500 |
| 2014/05/28 | 1,189 | 1,209 | 1,187 | 1,197 | +3 | +0.3% | 656,900 |
| 2014/05/27 | 1,197 | 1,214 | 1,192 | 1,194 | -2 | -0.2% | 648,400 |
| 2014/05/26 | 1,195 | 1,207 | 1,190 | 1,196 | +9 | +0.8% | 526,200 |
| 2014/05/23 | 1,178 | 1,188 | 1,175 | 1,187 | +11 | +0.9% | 550,500 |
| 2014/05/22 | 1,167 | 1,179 | 1,161 | 1,176 | +17 | +1.5% | 633,100 |
2651～
2700
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
