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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,038 | 1,040 | 1,014 | 1,017 | -29 | -2.8% | 1,003,000 |
| 2014/02/19 | 1,028 | 1,048 | 1,023 | 1,046 | +6 | +0.6% | 802,600 |
| 2014/02/18 | 1,025 | 1,043 | 1,021 | 1,040 | +24 | +2.4% | 832,500 |
| 2014/02/17 | 1,002 | 1,018 | 999 | 1,016 | +9 | +0.9% | 542,500 |
| 2014/02/14 | 1,023 | 1,035 | 999 | 1,007 | -16 | -1.6% | 1,492,000 |
| 2014/02/13 | 1,024 | 1,028 | 1,014 | 1,023 | -5 | -0.5% | 802,700 |
| 2014/02/12 | 1,019 | 1,030 | 1,017 | 1,028 | +12 | +1.2% | 761,400 |
| 2014/02/10 | 1,017 | 1,019 | 1,006 | 1,016 | ±0 | ±0% | 575,900 |
| 2014/02/07 | 1,002 | 1,017 | 1,002 | 1,016 | +24 | +2.4% | 1,127,800 |
| 2014/02/06 | 996 | 1,000 | 988 | 992 | -5 | -0.5% | 1,037,900 |
| 2014/02/05 | 994 | 1,002 | 981 | 997 | +13 | +1.3% | 1,641,900 |
| 2014/02/04 | 990 | 1,004 | 980 | 984 | -29 | -2.9% | 1,906,000 |
| 2014/02/03 | 1,021 | 1,027 | 1,006 | 1,013 | -13 | -1.3% | 1,474,200 |
| 2014/01/31 | 1,030 | 1,042 | 1,015 | 1,026 | -45 | -4.2% | 1,878,300 |
| 2014/01/30 | 1,087 | 1,099 | 1,063 | 1,071 | -26 | -2.4% | 1,370,700 |
| 2014/01/29 | 1,094 | 1,107 | 1,081 | 1,097 | +28 | +2.6% | 1,101,800 |
| 2014/01/28 | 1,062 | 1,081 | 1,059 | 1,069 | +10 | +0.9% | 939,400 |
| 2014/01/27 | 1,071 | 1,080 | 1,052 | 1,059 | -18 | -1.7% | 1,161,200 |
| 2014/01/24 | 1,085 | 1,097 | 1,068 | 1,077 | -17 | -1.6% | 1,810,300 |
| 2014/01/23 | 1,099 | 1,104 | 1,089 | 1,094 | ±0 | ±0% | 1,216,000 |
| 2014/01/22 | 1,087 | 1,099 | 1,076 | 1,094 | +11 | +1% | 1,265,300 |
| 2014/01/21 | 1,070 | 1,091 | 1,065 | 1,083 | +19 | +1.8% | 716,300 |
| 2014/01/20 | 1,060 | 1,073 | 1,057 | 1,064 | +9 | +0.9% | 709,500 |
| 2014/01/17 | 1,060 | 1,066 | 1,039 | 1,055 | -9 | -0.8% | 1,521,300 |
| 2014/01/16 | 1,062 | 1,068 | 1,055 | 1,064 | -4 | -0.4% | 708,700 |
| 2014/01/15 | 1,046 | 1,070 | 1,039 | 1,068 | +34 | +3.3% | 1,072,800 |
| 2014/01/14 | 1,042 | 1,048 | 1,030 | 1,034 | -23 | -2.2% | 1,420,500 |
| 2014/01/10 | 1,050 | 1,058 | 1,046 | 1,057 | -3 | -0.3% | 1,464,200 |
| 2014/01/09 | 1,064 | 1,074 | 1,054 | 1,060 | -22 | -2% | 761,900 |
| 2014/01/08 | 1,061 | 1,082 | 1,055 | 1,082 | +27 | +2.6% | 740,300 |
| 2014/01/07 | 1,065 | 1,071 | 1,054 | 1,055 | -13 | -1.2% | 732,800 |
| 2014/01/06 | 1,067 | 1,089 | 1,065 | 1,068 | -19 | -1.7% | 1,366,800 |
| 2013/12/30 | 1,079 | 1,089 | 1,078 | 1,087 | +9 | +0.8% | 643,800 |
| 2013/12/27 | 1,089 | 1,092 | 1,069 | 1,078 | -7 | -0.6% | 721,500 |
| 2013/12/26 | 1,080 | 1,093 | 1,071 | 1,085 | +16 | +1.5% | 893,200 |
| 2013/12/25 | 1,064 | 1,079 | 1,063 | 1,069 | -9 | -0.8% | 1,021,700 |
| 2013/12/24 | 1,082 | 1,093 | 1,074 | 1,078 | -1 | -0.1% | 1,173,500 |
| 2013/12/20 | 1,074 | 1,080 | 1,065 | 1,079 | -7 | -0.6% | 962,700 |
| 2013/12/19 | 1,090 | 1,094 | 1,079 | 1,086 | +9 | +0.8% | 1,030,800 |
| 2013/12/18 | 1,054 | 1,078 | 1,054 | 1,077 | +25 | +2.4% | 1,155,400 |
| 2013/12/17 | 1,046 | 1,056 | 1,038 | 1,052 | +12 | +1.2% | 843,300 |
| 2013/12/16 | 1,051 | 1,056 | 1,038 | 1,040 | -3 | -0.3% | 830,500 |
| 2013/12/13 | 1,040 | 1,059 | 1,032 | 1,043 | -9 | -0.9% | 3,529,800 |
| 2013/12/12 | 1,054 | 1,060 | 1,047 | 1,052 | -11 | -1% | 659,300 |
| 2013/12/11 | 1,073 | 1,077 | 1,056 | 1,063 | -14 | -1.3% | 456,800 |
| 2013/12/10 | 1,087 | 1,087 | 1,070 | 1,077 | -3 | -0.3% | 596,900 |
| 2013/12/09 | 1,076 | 1,080 | 1,067 | 1,080 | +24 | +2.3% | 544,900 |
| 2013/12/06 | 1,036 | 1,058 | 1,034 | 1,056 | +11 | +1.1% | 637,100 |
| 2013/12/05 | 1,065 | 1,065 | 1,042 | 1,045 | -20 | -1.9% | 686,800 |
| 2013/12/04 | 1,080 | 1,085 | 1,064 | 1,065 | -32 | -2.9% | 735,900 |
2701～
2750
件表示中 / 3655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 | 173,300円 | +1.4% | +6.0% | 3.17% | 12.87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 |
| 山崎パン | 284,200円 | +2.5% | +3.9% | 1.76% | 15.18倍 | 1.36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 |
| サッポロＨＤ | 759,000円 | +0.2% | +72.8% | 0.79% | 53.77倍 | 3.01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 | 471,800円 | +5.1% | -6.4% | 2.86% | 17.95倍 | 0.89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 | 354,500円 | +2.9% | +7.7% | 2.60% | 17.08倍 | 1.69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
