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 |
|---|---|---|---|---|---|---|---|
| 2014/05/21 | 1,163 | 1,167 | 1,157 | 1,159 | -4 | -0.3% | 460,100 |
| 2014/05/20 | 1,158 | 1,173 | 1,154 | 1,163 | +18 | +1.6% | 507,800 |
| 2014/05/19 | 1,154 | 1,156 | 1,143 | 1,145 | -6 | -0.5% | 551,900 |
| 2014/05/16 | 1,143 | 1,156 | 1,139 | 1,151 | -8 | -0.7% | 895,400 |
| 2014/05/15 | 1,152 | 1,160 | 1,143 | 1,159 | +1 | +0.1% | 807,900 |
| 2014/05/14 | 1,154 | 1,163 | 1,147 | 1,158 | -4 | -0.3% | 572,300 |
| 2014/05/13 | 1,169 | 1,180 | 1,159 | 1,162 | +7 | +0.6% | 722,400 |
| 2014/05/12 | 1,149 | 1,164 | 1,145 | 1,155 | +9 | +0.8% | 438,300 |
| 2014/05/09 | 1,145 | 1,161 | 1,143 | 1,146 | -11 | -1% | 1,063,700 |
| 2014/05/08 | 1,161 | 1,174 | 1,153 | 1,157 | +9 | +0.8% | 649,500 |
| 2014/05/07 | 1,158 | 1,162 | 1,142 | 1,148 | -24 | -2% | 1,379,300 |
| 2014/05/02 | 1,184 | 1,184 | 1,168 | 1,172 | -12 | -1% | 417,800 |
| 2014/05/01 | 1,185 | 1,187 | 1,169 | 1,184 | -5 | -0.4% | 741,100 |
| 2014/04/30 | 1,171 | 1,193 | 1,166 | 1,189 | +23 | +2% | 735,000 |
| 2014/04/28 | 1,161 | 1,166 | 1,155 | 1,166 | -3 | -0.3% | 581,600 |
| 2014/04/25 | 1,173 | 1,185 | 1,164 | 1,169 | +3 | +0.3% | 606,100 |
| 2014/04/24 | 1,170 | 1,182 | 1,163 | 1,166 | ±0 | ±0% | 575,400 |
| 2014/04/23 | 1,165 | 1,166 | 1,158 | 1,166 | +7 | +0.6% | 581,100 |
| 2014/04/22 | 1,168 | 1,175 | 1,159 | 1,159 | -6 | -0.5% | 630,300 |
| 2014/04/21 | 1,168 | 1,176 | 1,163 | 1,165 | -3 | -0.3% | 335,800 |
| 2014/04/18 | 1,169 | 1,170 | 1,159 | 1,168 | +5 | +0.4% | 376,400 |
| 2014/04/17 | 1,156 | 1,169 | 1,155 | 1,163 | -1 | -0.1% | 715,700 |
| 2014/04/16 | 1,145 | 1,165 | 1,145 | 1,164 | +24 | +2.1% | 753,100 |
| 2014/04/15 | 1,140 | 1,140 | 1,128 | 1,140 | +9 | +0.8% | 620,500 |
| 2014/04/14 | 1,117 | 1,138 | 1,115 | 1,131 | +14 | +1.3% | 648,700 |
| 2014/04/11 | 1,110 | 1,129 | 1,101 | 1,117 | -9 | -0.8% | 1,964,400 |
| 2014/04/10 | 1,133 | 1,139 | 1,122 | 1,126 | -1 | -0.1% | 782,900 |
| 2014/04/09 | 1,133 | 1,137 | 1,119 | 1,127 | -5 | -0.4% | 1,222,300 |
| 2014/04/08 | 1,124 | 1,145 | 1,121 | 1,132 | +15 | +1.3% | 1,026,700 |
| 2014/04/07 | 1,117 | 1,121 | 1,110 | 1,117 | -9 | -0.8% | 685,700 |
| 2014/04/04 | 1,131 | 1,139 | 1,123 | 1,126 | -13 | -1.1% | 776,600 |
| 2014/04/03 | 1,133 | 1,144 | 1,130 | 1,139 | +11 | +1% | 692,100 |
| 2014/04/02 | 1,130 | 1,138 | 1,122 | 1,128 | -2 | -0.2% | 919,800 |
| 2014/04/01 | 1,133 | 1,135 | 1,120 | 1,130 | -4 | -0.4% | 838,800 |
| 2014/03/31 | 1,135 | 1,137 | 1,120 | 1,134 | +2 | +0.2% | 942,100 |
| 2014/03/28 | 1,120 | 1,132 | 1,115 | 1,132 | -1 | -0.1% | 1,274,600 |
| 2014/03/27 | 1,110 | 1,137 | 1,103 | 1,133 | -4 | -0.4% | 1,050,700 |
| 2014/03/26 | 1,149 | 1,157 | 1,132 | 1,137 | -2 | -0.2% | 1,332,800 |
| 2014/03/25 | 1,123 | 1,149 | 1,122 | 1,139 | +20 | +1.8% | 1,262,500 |
| 2014/03/24 | 1,083 | 1,121 | 1,081 | 1,119 | +36 | +3.3% | 1,629,200 |
| 2014/03/20 | 1,105 | 1,105 | 1,080 | 1,083 | -14 | -1.3% | 947,800 |
| 2014/03/19 | 1,099 | 1,110 | 1,085 | 1,097 | +10 | +0.9% | 858,100 |
| 2014/03/18 | 1,093 | 1,098 | 1,083 | 1,087 | -10 | -0.9% | 1,152,100 |
| 2014/03/17 | 1,089 | 1,105 | 1,081 | 1,097 | -1 | -0.1% | 1,240,200 |
| 2014/03/14 | 1,126 | 1,126 | 1,092 | 1,098 | -34 | -3% | 3,814,200 |
| 2014/03/13 | 1,122 | 1,134 | 1,115 | 1,132 | +17 | +1.5% | 1,176,100 |
| 2014/03/12 | 1,123 | 1,126 | 1,112 | 1,115 | -25 | -2.2% | 931,900 |
| 2014/03/11 | 1,130 | 1,140 | 1,124 | 1,140 | +18 | +1.6% | 866,500 |
| 2014/03/10 | 1,103 | 1,128 | 1,103 | 1,122 | +1 | +0.1% | 861,800 |
| 2014/03/07 | 1,116 | 1,127 | 1,107 | 1,121 | +9 | +0.8% | 895,300 |
2701～
2750
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
