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 |
|---|---|---|---|---|---|---|---|
| 2013/07/24 | 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 |
| 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 |
2901～
2950
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
