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 |
|---|---|---|---|---|---|---|---|
| 2023/11/15 | 2,145.5 | 2,173.5 | 2,143 | 2,151.5 | -10 | -0.5% | 1,226,800 |
| 2023/11/14 | 2,187.5 | 2,195.5 | 2,160.5 | 2,161.5 | -29.5 | -1.3% | 810,100 |
| 2023/11/13 | 2,167.5 | 2,202 | 2,165 | 2,191 | +10.5 | +0.5% | 1,070,900 |
| 2023/11/10 | 2,151.5 | 2,185.5 | 2,137.5 | 2,180.5 | +59.5 | +2.8% | 1,528,200 |
| 2023/11/09 | 2,154.5 | 2,156.5 | 2,098.5 | 2,121 | -26.5 | -1.2% | 1,644,100 |
| 2023/11/08 | 2,191 | 2,191.5 | 2,134.5 | 2,147.5 | -51.5 | -2.3% | 1,370,700 |
| 2023/11/07 | 2,194.5 | 2,217.5 | 2,188 | 2,199 | -10 | -0.5% | 1,914,300 |
| 2023/11/06 | 2,250 | 2,250 | 2,184.5 | 2,209 | -42.5 | -1.9% | 3,041,900 |
| 2023/11/02 | 2,284 | 2,307 | 2,224.5 | 2,251.5 | -30 | -1.3% | 2,574,000 |
| 2023/11/01 | 2,285 | 2,338 | 2,250 | 2,281.5 | +4.5 | +0.2% | 3,943,500 |
| 2023/10/31 | 2,134.5 | 2,285.5 | 2,130 | 2,277 | +165 | +7.8% | 6,441,600 |
| 2023/10/30 | 2,063 | 2,122 | 2,022 | 2,112 | +251 | +13.5% | 6,985,500 |
| 2023/10/27 | 1,839 | 1,863 | 1,821 | 1,861 | +44.5 | +2.4% | 1,217,500 |
| 2023/10/26 | 1,818.5 | 1,825 | 1,801 | 1,816.5 | -2 | -0.1% | 748,800 |
| 2023/10/25 | 1,818.5 | 1,829 | 1,811.5 | 1,818.5 | +12.5 | +0.7% | 560,100 |
| 2023/10/24 | 1,833 | 1,834.5 | 1,780.5 | 1,806 | -19 | -1% | 719,700 |
| 2023/10/23 | 1,814 | 1,830 | 1,806.5 | 1,825 | +14.5 | +0.8% | 686,200 |
| 2023/10/20 | 1,800.5 | 1,826 | 1,793 | 1,810.5 | +11 | +0.6% | 1,052,700 |
| 2023/10/19 | 1,777 | 1,806.5 | 1,775 | 1,799.5 | +11.5 | +0.6% | 639,300 |
| 2023/10/18 | 1,794 | 1,794 | 1,768 | 1,788 | -1.5 | -0.1% | 685,400 |
| 2023/10/17 | 1,803.5 | 1,807 | 1,772 | 1,789.5 | +4 | +0.2% | 601,500 |
| 2023/10/16 | 1,825.5 | 1,826 | 1,778.5 | 1,785.5 | -42 | -2.3% | 622,400 |
| 2023/10/13 | 1,832 | 1,832.5 | 1,798.5 | 1,827.5 | -11 | -0.6% | 1,447,800 |
| 2023/10/12 | 1,862 | 1,862 | 1,835 | 1,838.5 | -14.5 | -0.8% | 968,700 |
| 2023/10/11 | 1,865.5 | 1,867 | 1,847 | 1,853 | -12.5 | -0.7% | 819,100 |
| 2023/10/10 | 1,858 | 1,875 | 1,853 | 1,865.5 | +33.5 | +1.8% | 1,275,800 |
| 2023/10/06 | 1,820 | 1,849 | 1,815.5 | 1,832 | +12 | +0.7% | 829,000 |
| 2023/10/05 | 1,810 | 1,823.5 | 1,798 | 1,820 | +8.5 | +0.5% | 1,097,800 |
| 2023/10/04 | 1,835.5 | 1,836.5 | 1,809.5 | 1,811.5 | -40.5 | -2.2% | 1,213,100 |
| 2023/10/03 | 1,880 | 1,882.5 | 1,848 | 1,852 | -39 | -2.1% | 1,023,600 |
| 2023/10/02 | 1,907 | 1,928 | 1,891 | 1,891 | -14.5 | -0.8% | 726,700 |
| 2023/09/29 | 1,901 | 1,911 | 1,891 | 1,905.5 | +3 | +0.2% | 1,288,100 |
| 2023/09/28 | 1,923 | 1,930 | 1,893.5 | 1,902.5 | -51 | -2.6% | 1,049,600 |
| 2023/09/27 | 1,950 | 1,959.5 | 1,930 | 1,953.5 | -8.5 | -0.4% | 1,005,100 |
| 2023/09/26 | 1,950 | 1,975.5 | 1,948 | 1,962 | +7 | +0.4% | 697,300 |
| 2023/09/25 | 1,928 | 1,964 | 1,924.5 | 1,955 | +31.5 | +1.6% | 718,600 |
| 2023/09/22 | 1,932 | 1,944.5 | 1,921 | 1,923.5 | -16 | -0.8% | 831,100 |
| 2023/09/21 | 1,942 | 1,961.5 | 1,937.5 | 1,939.5 | -6.5 | -0.3% | 859,500 |
| 2023/09/20 | 1,975 | 1,983.5 | 1,944.5 | 1,946 | -19.5 | -1% | 1,061,700 |
| 2023/09/19 | 1,981.5 | 1,993 | 1,954 | 1,965.5 | -10.5 | -0.5% | 932,500 |
| 2023/09/15 | 1,993 | 2,002 | 1,972.5 | 1,976 | -7 | -0.4% | 1,580,800 |
| 2023/09/14 | 1,971 | 1,993.5 | 1,970.5 | 1,983 | +12 | +0.6% | 907,000 |
| 2023/09/13 | 1,972 | 1,978.5 | 1,959.5 | 1,971 | +12 | +0.6% | 1,006,600 |
| 2023/09/12 | 1,940 | 1,967 | 1,939 | 1,959 | +22 | +1.1% | 853,400 |
| 2023/09/11 | 1,946 | 1,953.5 | 1,925 | 1,937 | +2.5 | +0.1% | 678,100 |
| 2023/09/08 | 1,931 | 1,947 | 1,921.5 | 1,934.5 | -11 | -0.6% | 1,204,700 |
| 2023/09/07 | 1,906 | 1,957 | 1,900.5 | 1,945.5 | +31 | +1.6% | 1,213,400 |
| 2023/09/06 | 1,933 | 1,938.5 | 1,912 | 1,914.5 | -24 | -1.2% | 1,343,100 |
| 2023/09/05 | 1,948 | 1,962 | 1,930.5 | 1,938.5 | -11.5 | -0.6% | 1,018,000 |
| 2023/09/04 | 1,925 | 1,950 | 1,911 | 1,950 | +9.5 | +0.5% | 1,303,900 |
251～
300
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
