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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,118 | 1,120 | 1,095 | 1,108 | -23 | -2% | 589,500 |
| 2013/08/21 | 1,133 | 1,136 | 1,113 | 1,131 | +1 | +0.1% | 391,000 |
| 2013/08/20 | 1,145 | 1,152 | 1,125 | 1,130 | -24 | -2.1% | 515,500 |
| 2013/08/19 | 1,154 | 1,163 | 1,143 | 1,154 | ±0 | ±0% | 334,500 |
| 2013/08/16 | 1,145 | 1,161 | 1,141 | 1,154 | ±0 | ±0% | 277,500 |
| 2013/08/15 | 1,160 | 1,169 | 1,148 | 1,154 | -19 | -1.6% | 451,000 |
| 2013/08/14 | 1,179 | 1,179 | 1,154 | 1,173 | -5 | -0.4% | 582,500 |
| 2013/08/13 | 1,156 | 1,178 | 1,152 | 1,178 | +35 | +3.1% | 348,000 |
| 2013/08/12 | 1,145 | 1,153 | 1,137 | 1,143 | -1 | -0.1% | 284,500 |
| 2013/08/09 | 1,143 | 1,155 | 1,135 | 1,144 | +1 | +0.1% | 915,000 |
| 2013/08/08 | 1,154 | 1,182 | 1,140 | 1,143 | -12 | -1% | 512,000 |
| 2013/08/07 | 1,196 | 1,196 | 1,155 | 1,155 | -54 | -4.5% | 649,500 |
| 2013/08/06 | 1,177 | 1,210 | 1,164 | 1,209 | +26 | +2.2% | 419,500 |
| 2013/08/05 | 1,193 | 1,194 | 1,173 | 1,183 | -29 | -2.4% | 567,000 |
| 2013/08/02 | 1,162 | 1,213 | 1,158 | 1,212 | +60 | +5.2% | 632,000 |
| 2013/08/01 | 1,137 | 1,152 | 1,134 | 1,152 | +16 | +1.4% | 771,000 |
| 2013/07/31 | 1,162 | 1,176 | 1,131 | 1,136 | +3 | +0.3% | 1,427,000 |
| 2013/07/30 | 1,174 | 1,204 | 1,114 | 1,133 | -31 | -2.7% | 1,397,000 |
| 2013/07/29 | 1,192 | 1,195 | 1,163 | 1,164 | -37 | -3.1% | 468,500 |
| 2013/07/26 | 1,207 | 1,213 | 1,196 | 1,201 | -21 | -1.7% | 393,500 |
| 2013/07/25 | 1,223 | 1,228 | 1,215 | 1,222 | -1 | -0.1% | 382,500 |
| 2013/07/24 | 1,231 | 1,231 | 1,212 | 1,223 | -17 | -1.4% | 370,500 |
| 2013/07/23 | 1,222 | 1,246 | 1,215 | 1,240 | +18 | +1.5% | 560,500 |
| 2013/07/22 | 1,221 | 1,239 | 1,208 | 1,222 | +15 | +1.2% | 441,000 |
| 2013/07/19 | 1,242 | 1,249 | 1,202 | 1,207 | -30 | -2.4% | 774,500 |
| 2013/07/18 | 1,208 | 1,237 | 1,206 | 1,237 | +35 | +2.9% | 832,500 |
| 2013/07/17 | 1,201 | 1,203 | 1,190 | 1,202 | -7 | -0.6% | 493,000 |
| 2013/07/16 | 1,204 | 1,215 | 1,198 | 1,209 | +15 | +1.3% | 706,500 |
| 2013/07/12 | 1,182 | 1,196 | 1,174 | 1,194 | +13 | +1.1% | 1,608,500 |
| 2013/07/11 | 1,180 | 1,187 | 1,167 | 1,181 | ±0 | ±0% | 528,500 |
| 2013/07/10 | 1,188 | 1,194 | 1,173 | 1,181 | -9 | -0.8% | 697,500 |
| 2013/07/09 | 1,186 | 1,198 | 1,177 | 1,190 | +6 | +0.5% | 872,500 |
| 2013/07/08 | 1,200 | 1,210 | 1,184 | 1,184 | -11 | -0.9% | 535,500 |
| 2013/07/05 | 1,196 | 1,210 | 1,181 | 1,195 | +3 | +0.3% | 761,000 |
| 2013/07/04 | 1,179 | 1,199 | 1,177 | 1,192 | +10 | +0.8% | 504,500 |
| 2013/07/03 | 1,185 | 1,190 | 1,175 | 1,182 | +1 | +0.1% | 649,500 |
| 2013/07/02 | 1,195 | 1,195 | 1,172 | 1,181 | -1 | -0.1% | 657,000 |
| 2013/07/01 | 1,185 | 1,189 | 1,163 | 1,182 | -6 | -0.5% | 710,000 |
| 2013/06/28 | 1,150 | 1,196 | 1,150 | 1,188 | +48 | +4.2% | 1,036,000 |
| 2013/06/27 | 1,117 | 1,141 | 1,112 | 1,140 | +25 | +2.2% | 452,500 |
| 2013/06/26 | 1,138 | 1,148 | 1,114 | 1,115 | -12 | -1.1% | 433,500 |
| 2013/06/25 | 1,139 | 1,155 | 1,112 | 1,127 | -2 | -0.2% | 897,000 |
| 2013/06/24 | 1,151 | 1,163 | 1,125 | 1,129 | -5 | -0.4% | 633,500 |
| 2013/06/21 | 1,104 | 1,140 | 1,090 | 1,134 | +20 | +1.8% | 837,000 |
| 2013/06/20 | 1,123 | 1,146 | 1,107 | 1,114 | -19 | -1.7% | 1,139,000 |
| 2013/06/19 | 1,121 | 1,139 | 1,120 | 1,133 | +33 | +3% | 862,500 |
| 2013/06/18 | 1,107 | 1,115 | 1,091 | 1,100 | -12 | -1.1% | 673,000 |
| 2013/06/17 | 1,069 | 1,117 | 1,064 | 1,112 | +48 | +4.5% | 951,500 |
| 2013/06/14 | 1,035 | 1,090 | 1,035 | 1,064 | +34 | +3.3% | 4,648,500 |
| 2013/06/13 | 1,105 | 1,121 | 1,030 | 1,030 | -94 | -8.4% | 2,367,500 |
2751～
2800
件表示中 / 3586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 | 182,800円 | +1.4% | +6.0% | 3.01% | 13.94倍 | 1.10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 | 845,800円 | +1.4% | +53.2% | 0.61% | 65.91倍 | 3.24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 |
| 山崎パン | 283,700円 | +5.0% | +29.6% | 1.34% | 15.46倍 | 1.39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 |
| ニチレイ | 409,300円 | +2.9% | +7.7% | 2.25% | 20.11倍 | 1.99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 |
| 日本ハム | 508,600円 | +2.8% | -1.5% | 2.65% | 18.98倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
