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 |
|---|---|---|---|---|---|---|---|
| 2013/02/27 | 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 |
| 2013/01/16 | 1,099 | 1,110 | 1,096 | 1,099 | +2 | +0.2% | 781,500 |
| 2013/01/15 | 1,097 | 1,113 | 1,095 | 1,097 | +10 | +0.9% | 804,500 |
| 2013/01/11 | 1,079 | 1,091 | 1,078 | 1,087 | +8 | +0.7% | 1,466,000 |
| 2013/01/10 | 1,083 | 1,084 | 1,060 | 1,079 | -5 | -0.5% | 1,147,000 |
| 2013/01/09 | 1,077 | 1,094 | 1,077 | 1,084 | -1 | -0.1% | 988,000 |
| 2013/01/08 | 1,083 | 1,100 | 1,078 | 1,085 | -2 | -0.2% | 1,013,500 |
| 2013/01/07 | 1,092 | 1,099 | 1,087 | 1,087 | -11 | -1% | 656,000 |
| 2013/01/04 | 1,100 | 1,104 | 1,091 | 1,098 | +20 | +1.9% | 692,000 |
| 2012/12/28 | 1,085 | 1,087 | 1,073 | 1,078 | +1 | +0.1% | 557,500 |
| 2012/12/27 | 1,063 | 1,080 | 1,062 | 1,077 | +17 | +1.6% | 651,500 |
| 2012/12/26 | 1,057 | 1,060 | 1,040 | 1,060 | +8 | +0.8% | 763,500 |
| 2012/12/25 | 1,047 | 1,054 | 1,041 | 1,052 | +15 | +1.4% | 631,000 |
| 2012/12/21 | 1,058 | 1,058 | 1,037 | 1,037 | -10 | -1% | 1,046,500 |
| 2012/12/20 | 1,059 | 1,064 | 1,047 | 1,047 | -19 | -1.8% | 1,015,500 |
| 2012/12/19 | 1,060 | 1,066 | 1,048 | 1,066 | +10 | +0.9% | 805,000 |
| 2012/12/18 | 1,046 | 1,057 | 1,037 | 1,056 | +10 | +1% | 901,000 |
| 2012/12/17 | 1,063 | 1,064 | 1,038 | 1,046 | -2 | -0.2% | 1,050,500 |
| 2012/12/14 | 1,071 | 1,071 | 1,041 | 1,048 | -27 | -2.5% | 3,380,000 |
| 2012/12/13 | 1,077 | 1,077 | 1,062 | 1,075 | +5 | +0.5% | 568,500 |
| 2012/12/12 | 1,075 | 1,075 | 1,059 | 1,070 | -2 | -0.2% | 426,500 |
| 2012/12/11 | 1,068 | 1,075 | 1,067 | 1,072 | -2 | -0.2% | 419,000 |
3001～
3050
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
