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 |
|---|---|---|---|---|---|---|---|
| 2013/03/29 | 1,251 | 1,281 | 1,244 | 1,279 | +39 | +3.1% | 835,500 |
| 2013/03/28 | 1,257 | 1,263 | 1,239 | 1,240 | -10 | -0.8% | 1,267,500 |
| 2013/03/27 | 1,250 | 1,260 | 1,240 | 1,250 | -14 | -1.1% | 877,000 |
| 2013/03/26 | 1,259 | 1,269 | 1,251 | 1,264 | -2 | -0.2% | 691,000 |
| 2013/03/25 | 1,274 | 1,275 | 1,257 | 1,266 | +22 | +1.8% | 936,500 |
| 2013/03/22 | 1,254 | 1,263 | 1,244 | 1,244 | -11 | -0.9% | 1,233,500 |
| 2013/03/21 | 1,245 | 1,257 | 1,235 | 1,255 | +11 | +0.9% | 863,500 |
| 2013/03/19 | 1,247 | 1,251 | 1,234 | 1,244 | +22 | +1.8% | 953,000 |
| 2013/03/18 | 1,216 | 1,240 | 1,214 | 1,222 | -12 | -1% | 957,000 |
| 2013/03/15 | 1,251 | 1,254 | 1,227 | 1,234 | -17 | -1.4% | 2,343,000 |
| 2013/03/14 | 1,266 | 1,267 | 1,246 | 1,251 | -28 | -2.2% | 1,257,500 |
| 2013/03/13 | 1,273 | 1,290 | 1,266 | 1,279 | -3 | -0.2% | 914,500 |
| 2013/03/12 | 1,300 | 1,306 | 1,272 | 1,282 | -17 | -1.3% | 1,251,500 |
| 2013/03/11 | 1,318 | 1,323 | 1,295 | 1,299 | -9 | -0.7% | 1,464,000 |
| 2013/03/08 | 1,338 | 1,349 | 1,300 | 1,308 | -16 | -1.2% | 4,860,000 |
| 2013/03/07 | 1,299 | 1,355 | 1,299 | 1,324 | +44 | +3.4% | 2,023,000 |
| 2013/03/06 | 1,250 | 1,280 | 1,249 | 1,280 | +38 | +3.1% | 787,000 |
| 2013/03/05 | 1,237 | 1,249 | 1,237 | 1,242 | +6 | +0.5% | 602,500 |
| 2013/03/04 | 1,245 | 1,249 | 1,222 | 1,236 | +5 | +0.4% | 890,500 |
| 2013/03/01 | 1,206 | 1,234 | 1,201 | 1,231 | +15 | +1.2% | 625,000 |
| 2013/02/28 | 1,199 | 1,220 | 1,198 | 1,216 | +32 | +2.7% | 1,044,000 |
| 2013/02/27 | 1,199 | 1,201 | 1,183 | 1,184 | -9 | -0.8% | 758,000 |
| 2013/02/26 | 1,188 | 1,204 | 1,179 | 1,193 | -14 | -1.2% | 1,137,500 |
| 2013/02/25 | 1,171 | 1,210 | 1,171 | 1,207 | +60 | +5.2% | 1,512,000 |
| 2013/02/22 | 1,131 | 1,148 | 1,128 | 1,147 | +21 | +1.9% | 998,500 |
| 2013/02/21 | 1,139 | 1,148 | 1,126 | 1,126 | -11 | -1% | 749,500 |
| 2013/02/20 | 1,124 | 1,144 | 1,116 | 1,137 | +29 | +2.6% | 1,392,000 |
| 2013/02/19 | 1,096 | 1,113 | 1,095 | 1,108 | +7 | +0.6% | 809,000 |
| 2013/02/18 | 1,078 | 1,101 | 1,078 | 1,101 | +30 | +2.8% | 717,500 |
| 2013/02/15 | 1,084 | 1,092 | 1,069 | 1,071 | -21 | -1.9% | 789,000 |
| 2013/02/14 | 1,070 | 1,097 | 1,070 | 1,092 | +17 | +1.6% | 958,000 |
| 2013/02/13 | 1,080 | 1,084 | 1,071 | 1,075 | -14 | -1.3% | 739,000 |
| 2013/02/12 | 1,091 | 1,101 | 1,083 | 1,089 | +15 | +1.4% | 912,500 |
| 2013/02/08 | 1,074 | 1,098 | 1,070 | 1,074 | -20 | -1.8% | 1,706,500 |
| 2013/02/07 | 1,117 | 1,118 | 1,088 | 1,094 | -37 | -3.3% | 1,140,500 |
| 2013/02/06 | 1,109 | 1,134 | 1,097 | 1,131 | +41 | +3.8% | 1,053,000 |
| 2013/02/05 | 1,085 | 1,100 | 1,084 | 1,090 | -6 | -0.5% | 808,500 |
| 2013/02/04 | 1,099 | 1,104 | 1,089 | 1,096 | -6 | -0.5% | 920,000 |
| 2013/02/01 | 1,114 | 1,114 | 1,095 | 1,102 | -11 | -1% | 579,000 |
| 2013/01/31 | 1,102 | 1,117 | 1,096 | 1,113 | -3 | -0.3% | 576,500 |
| 2013/01/30 | 1,104 | 1,118 | 1,100 | 1,116 | +6 | +0.5% | 971,000 |
| 2013/01/29 | 1,097 | 1,116 | 1,092 | 1,110 | ±0 | ±0% | 846,500 |
| 2013/01/28 | 1,126 | 1,128 | 1,109 | 1,110 | -10 | -0.9% | 767,500 |
| 2013/01/25 | 1,100 | 1,120 | 1,093 | 1,120 | +39 | +3.6% | 1,131,500 |
| 2013/01/24 | 1,065 | 1,084 | 1,065 | 1,081 | +2 | +0.2% | 966,000 |
| 2013/01/23 | 1,074 | 1,094 | 1,069 | 1,079 | -12 | -1.1% | 978,000 |
| 2013/01/22 | 1,100 | 1,106 | 1,077 | 1,091 | -8 | -0.7% | 1,054,000 |
| 2013/01/21 | 1,119 | 1,119 | 1,099 | 1,099 | -15 | -1.3% | 583,000 |
| 2013/01/18 | 1,110 | 1,115 | 1,101 | 1,114 | +19 | +1.7% | 813,500 |
| 2013/01/17 | 1,102 | 1,105 | 1,088 | 1,095 | -4 | -0.4% | 1,059,000 |
2851～
2900
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
