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 |
|---|---|---|---|---|---|---|---|
| 2011/09/26 | 986 | 1,001 | 973 | 981 | +6 | +0.6% | 1,084,000 |
| 2011/09/22 | 971 | 983 | 969 | 975 | -3 | -0.3% | 936,500 |
| 2011/09/21 | 979 | 989 | 975 | 978 | +5 | +0.5% | 434,000 |
| 2011/09/20 | 963 | 977 | 963 | 973 | ±0 | ±0% | 439,000 |
| 2011/09/16 | 977 | 978 | 969 | 973 | +4 | +0.4% | 563,500 |
| 2011/09/15 | 970 | 978 | 963 | 969 | +8 | +0.8% | 539,000 |
| 2011/09/14 | 970 | 975 | 959 | 961 | -7 | -0.7% | 592,000 |
| 2011/09/13 | 966 | 971 | 957 | 968 | +5 | +0.5% | 567,500 |
| 2011/09/12 | 962 | 968 | 960 | 963 | -18 | -1.8% | 578,000 |
| 2011/09/09 | 970 | 987 | 967 | 981 | +4 | +0.4% | 2,889,500 |
| 2011/09/08 | 966 | 979 | 964 | 977 | +12 | +1.2% | 459,500 |
| 2011/09/07 | 974 | 974 | 958 | 965 | +4 | +0.4% | 675,000 |
| 2011/09/06 | 957 | 974 | 957 | 961 | -7 | -0.7% | 764,500 |
| 2011/09/05 | 965 | 972 | 960 | 968 | -3 | -0.3% | 589,500 |
| 2011/09/02 | 968 | 976 | 964 | 971 | -7 | -0.7% | 450,500 |
| 2011/09/01 | 975 | 986 | 974 | 978 | +14 | +1.5% | 733,000 |
| 2011/08/31 | 954 | 966 | 951 | 964 | +8 | +0.8% | 638,000 |
| 2011/08/30 | 960 | 964 | 951 | 956 | -1 | -0.1% | 738,000 |
| 2011/08/29 | 952 | 961 | 946 | 957 | -1 | -0.1% | 763,500 |
| 2011/08/26 | 970 | 974 | 952 | 958 | -8 | -0.8% | 865,000 |
| 2011/08/25 | 990 | 990 | 966 | 966 | -17 | -1.7% | 806,000 |
| 2011/08/24 | 984 | 986 | 970 | 983 | +5 | +0.5% | 796,000 |
| 2011/08/23 | 960 | 979 | 960 | 978 | +22 | +2.3% | 1,222,500 |
| 2011/08/22 | 945 | 959 | 942 | 956 | +4 | +0.4% | 835,000 |
| 2011/08/19 | 942 | 960 | 942 | 952 | -5 | -0.5% | 863,000 |
| 2011/08/18 | 956 | 960 | 953 | 957 | -7 | -0.7% | 711,000 |
| 2011/08/17 | 958 | 966 | 952 | 964 | -1 | -0.1% | 462,000 |
| 2011/08/16 | 962 | 967 | 955 | 965 | -2 | -0.2% | 711,000 |
| 2011/08/15 | 970 | 978 | 958 | 967 | +7 | +0.7% | 703,000 |
| 2011/08/12 | 965 | 967 | 947 | 960 | -1 | -0.1% | 1,127,500 |
| 2011/08/11 | 935 | 962 | 935 | 961 | +8 | +0.8% | 748,500 |
| 2011/08/10 | 943 | 954 | 932 | 953 | +25 | +2.7% | 763,000 |
| 2011/08/09 | 924 | 930 | 916 | 928 | -19 | -2% | 1,033,500 |
| 2011/08/08 | 949 | 957 | 947 | 947 | -10 | -1% | 965,500 |
| 2011/08/05 | 950 | 962 | 949 | 957 | -28 | -2.8% | 1,052,000 |
| 2011/08/04 | 982 | 989 | 970 | 985 | +17 | +1.8% | 1,291,500 |
| 2011/08/03 | 977 | 979 | 963 | 968 | -21 | -2.1% | 707,500 |
| 2011/08/02 | 984 | 991 | 983 | 989 | +1 | +0.1% | 544,500 |
| 2011/08/01 | 985 | 993 | 982 | 988 | +3 | +0.3% | 656,000 |
| 2011/07/29 | 980 | 989 | 979 | 985 | +10 | +1% | 807,500 |
| 2011/07/28 | 985 | 987 | 973 | 975 | -23 | -2.3% | 677,000 |
| 2011/07/27 | 998 | 1,000 | 991 | 998 | -3 | -0.3% | 534,000 |
| 2011/07/26 | 1,002 | 1,009 | 998 | 1,001 | +7 | +0.7% | 941,000 |
| 2011/07/25 | 994 | 997 | 991 | 994 | -6 | -0.6% | 375,000 |
| 2011/07/22 | 994 | 1,001 | 988 | 1,000 | +17 | +1.7% | 756,500 |
| 2011/07/21 | 976 | 985 | 976 | 983 | -1 | -0.1% | 1,011,500 |
| 2011/07/20 | 987 | 990 | 979 | 984 | +2 | +0.2% | 609,500 |
| 2011/07/19 | 996 | 997 | 980 | 982 | -18 | -1.8% | 753,500 |
| 2011/07/15 | 1,000 | 1,008 | 995 | 1,000 | -4 | -0.4% | 830,000 |
| 2011/07/14 | 1,006 | 1,010 | 999 | 1,004 | -7 | -0.7% | 458,500 |
3351～
3400
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
