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 |
|---|---|---|---|---|---|---|---|
| 2013/06/12 | 1,123 | 1,139 | 1,114 | 1,124 | -17 | -1.5% | 976,000 |
| 2013/06/11 | 1,160 | 1,174 | 1,133 | 1,141 | -20 | -1.7% | 1,064,000 |
| 2013/06/10 | 1,157 | 1,177 | 1,135 | 1,161 | +31 | +2.7% | 692,500 |
| 2013/06/07 | 1,117 | 1,148 | 1,112 | 1,130 | -9 | -0.8% | 1,157,500 |
| 2013/06/06 | 1,126 | 1,159 | 1,124 | 1,139 | +14 | +1.2% | 1,109,500 |
| 2013/06/05 | 1,164 | 1,187 | 1,125 | 1,125 | -34 | -2.9% | 1,024,000 |
| 2013/06/04 | 1,139 | 1,163 | 1,131 | 1,159 | +21 | +1.8% | 937,500 |
| 2013/06/03 | 1,132 | 1,170 | 1,120 | 1,138 | -9 | -0.8% | 1,621,500 |
| 2013/05/31 | 1,169 | 1,188 | 1,145 | 1,147 | -9 | -0.8% | 1,787,000 |
| 2013/05/30 | 1,188 | 1,193 | 1,154 | 1,156 | -54 | -4.5% | 1,336,500 |
| 2013/05/29 | 1,211 | 1,225 | 1,201 | 1,210 | +7 | +0.6% | 758,500 |
| 2013/05/28 | 1,197 | 1,214 | 1,185 | 1,203 | -14 | -1.2% | 1,083,000 |
| 2013/05/27 | 1,230 | 1,244 | 1,191 | 1,217 | -28 | -2.2% | 982,000 |
| 2013/05/24 | 1,254 | 1,277 | 1,202 | 1,245 | -1 | -0.1% | 1,723,000 |
| 2013/05/23 | 1,335 | 1,351 | 1,246 | 1,246 | -88 | -6.6% | 1,587,000 |
| 2013/05/22 | 1,337 | 1,349 | 1,330 | 1,334 | -2 | -0.1% | 829,500 |
| 2013/05/21 | 1,332 | 1,352 | 1,323 | 1,336 | +3 | +0.2% | 952,000 |
| 2013/05/20 | 1,345 | 1,350 | 1,329 | 1,333 | +3 | +0.2% | 729,000 |
| 2013/05/17 | 1,321 | 1,333 | 1,310 | 1,330 | -1 | -0.1% | 790,000 |
| 2013/05/16 | 1,346 | 1,350 | 1,321 | 1,331 | -16 | -1.2% | 1,018,000 |
| 2013/05/15 | 1,334 | 1,368 | 1,300 | 1,347 | +43 | +3.3% | 1,929,500 |
| 2013/05/14 | 1,256 | 1,312 | 1,256 | 1,304 | +34 | +2.7% | 945,500 |
| 2013/05/13 | 1,285 | 1,293 | 1,269 | 1,270 | -12 | -0.9% | 460,000 |
| 2013/05/10 | 1,286 | 1,288 | 1,265 | 1,282 | +22 | +1.7% | 985,500 |
| 2013/05/09 | 1,280 | 1,280 | 1,260 | 1,260 | -18 | -1.4% | 304,500 |
| 2013/05/08 | 1,272 | 1,286 | 1,268 | 1,278 | +7 | +0.6% | 779,000 |
| 2013/05/07 | 1,275 | 1,284 | 1,256 | 1,271 | +23 | +1.8% | 1,024,500 |
| 2013/05/02 | 1,249 | 1,264 | 1,240 | 1,248 | -6 | -0.5% | 490,000 |
| 2013/05/01 | 1,259 | 1,262 | 1,246 | 1,254 | -4 | -0.3% | 553,500 |
| 2013/04/30 | 1,255 | 1,266 | 1,247 | 1,258 | +2 | +0.2% | 843,500 |
| 2013/04/26 | 1,280 | 1,280 | 1,256 | 1,256 | -21 | -1.6% | 581,500 |
| 2013/04/25 | 1,270 | 1,280 | 1,258 | 1,277 | +13 | +1% | 774,000 |
| 2013/04/24 | 1,243 | 1,264 | 1,230 | 1,264 | +33 | +2.7% | 785,500 |
| 2013/04/23 | 1,228 | 1,243 | 1,225 | 1,231 | -5 | -0.4% | 666,500 |
| 2013/04/22 | 1,230 | 1,243 | 1,229 | 1,236 | +23 | +1.9% | 719,000 |
| 2013/04/19 | 1,214 | 1,221 | 1,207 | 1,213 | -3 | -0.2% | 658,500 |
| 2013/04/18 | 1,224 | 1,226 | 1,210 | 1,216 | -17 | -1.4% | 1,385,500 |
| 2013/04/17 | 1,241 | 1,243 | 1,225 | 1,233 | -8 | -0.6% | 842,500 |
| 2013/04/16 | 1,218 | 1,246 | 1,213 | 1,241 | +5 | +0.4% | 902,500 |
| 2013/04/15 | 1,241 | 1,250 | 1,225 | 1,236 | -4 | -0.3% | 822,000 |
| 2013/04/12 | 1,268 | 1,269 | 1,231 | 1,240 | -20 | -1.6% | 1,751,500 |
| 2013/04/11 | 1,260 | 1,269 | 1,243 | 1,260 | +1 | +0.1% | 1,332,500 |
| 2013/04/10 | 1,246 | 1,263 | 1,243 | 1,259 | +10 | +0.8% | 997,000 |
| 2013/04/09 | 1,263 | 1,265 | 1,234 | 1,249 | +11 | +0.9% | 851,500 |
| 2013/04/08 | 1,255 | 1,266 | 1,218 | 1,238 | +13 | +1.1% | 1,061,000 |
| 2013/04/05 | 1,279 | 1,284 | 1,200 | 1,225 | -24 | -1.9% | 1,464,000 |
| 2013/04/04 | 1,204 | 1,250 | 1,196 | 1,249 | +23 | +1.9% | 993,500 |
| 2013/04/03 | 1,219 | 1,228 | 1,207 | 1,226 | +8 | +0.7% | 698,500 |
| 2013/04/02 | 1,253 | 1,254 | 1,203 | 1,218 | -17 | -1.4% | 1,067,000 |
| 2013/04/01 | 1,280 | 1,280 | 1,235 | 1,235 | -44 | -3.4% | 1,158,000 |
2801～
2850
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
