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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,040 | 1,041 | 1,028 | 1,031 | -14 | -1.3% | 455,500 |
| 2010/12/29 | 1,039 | 1,045 | 1,038 | 1,045 | +4 | +0.4% | 292,000 |
| 2010/12/28 | 1,048 | 1,049 | 1,041 | 1,041 | -6 | -0.6% | 285,000 |
| 2010/12/27 | 1,045 | 1,051 | 1,044 | 1,047 | +5 | +0.5% | 452,500 |
| 2010/12/24 | 1,041 | 1,045 | 1,040 | 1,042 | -9 | -0.9% | 409,500 |
| 2010/12/22 | 1,053 | 1,056 | 1,048 | 1,051 | -5 | -0.5% | 616,500 |
| 2010/12/21 | 1,047 | 1,061 | 1,045 | 1,056 | +14 | +1.3% | 772,000 |
| 2010/12/20 | 1,050 | 1,051 | 1,040 | 1,042 | -9 | -0.9% | 612,000 |
| 2010/12/17 | 1,054 | 1,059 | 1,051 | 1,051 | -12 | -1.1% | 970,500 |
| 2010/12/16 | 1,051 | 1,064 | 1,049 | 1,063 | +11 | +1% | 425,500 |
| 2010/12/15 | 1,061 | 1,062 | 1,047 | 1,052 | -13 | -1.2% | 744,000 |
| 2010/12/14 | 1,068 | 1,068 | 1,059 | 1,065 | -4 | -0.4% | 454,000 |
| 2010/12/13 | 1,067 | 1,073 | 1,063 | 1,069 | +9 | +0.8% | 660,500 |
| 2010/12/10 | 1,088 | 1,088 | 1,050 | 1,060 | +1 | +0.1% | 3,807,000 |
| 2010/12/09 | 1,055 | 1,059 | 1,050 | 1,059 | +4 | +0.4% | 434,500 |
| 2010/12/08 | 1,050 | 1,059 | 1,046 | 1,055 | +15 | +1.4% | 657,000 |
| 2010/12/07 | 1,034 | 1,041 | 1,026 | 1,040 | +6 | +0.6% | 642,500 |
| 2010/12/06 | 1,039 | 1,042 | 1,025 | 1,034 | -4 | -0.4% | 515,500 |
| 2010/12/03 | 1,041 | 1,052 | 1,036 | 1,038 | -1 | -0.1% | 600,500 |
| 2010/12/02 | 1,052 | 1,056 | 1,035 | 1,039 | +6 | +0.6% | 708,000 |
| 2010/12/01 | 1,024 | 1,033 | 1,017 | 1,033 | +19 | +1.9% | 727,500 |
| 2010/11/30 | 1,053 | 1,062 | 1,014 | 1,014 | -36 | -3.4% | 1,337,500 |
| 2010/11/29 | 1,037 | 1,055 | 1,032 | 1,050 | +15 | +1.4% | 463,000 |
| 2010/11/26 | 1,044 | 1,047 | 1,035 | 1,035 | -10 | -1% | 458,500 |
| 2010/11/25 | 1,053 | 1,054 | 1,040 | 1,045 | ±0 | ±0% | 580,500 |
| 2010/11/24 | 1,043 | 1,053 | 1,040 | 1,045 | -15 | -1.4% | 969,500 |
| 2010/11/22 | 1,060 | 1,067 | 1,056 | 1,060 | -6 | -0.6% | 617,000 |
| 2010/11/19 | 1,076 | 1,077 | 1,051 | 1,066 | -1 | -0.1% | 728,000 |
| 2010/11/18 | 1,045 | 1,068 | 1,042 | 1,067 | +24 | +2.3% | 761,000 |
| 2010/11/17 | 1,026 | 1,046 | 1,022 | 1,043 | +6 | +0.6% | 520,500 |
| 2010/11/16 | 1,059 | 1,059 | 1,037 | 1,037 | -17 | -1.6% | 773,500 |
| 2010/11/15 | 1,056 | 1,058 | 1,045 | 1,054 | +6 | +0.6% | 465,500 |
| 2010/11/12 | 1,047 | 1,068 | 1,041 | 1,048 | ±0 | ±0% | 962,000 |
| 2010/11/11 | 1,046 | 1,056 | 1,041 | 1,048 | +10 | +1% | 559,000 |
| 2010/11/10 | 1,026 | 1,039 | 1,022 | 1,038 | +13 | +1.3% | 485,000 |
| 2010/11/09 | 1,030 | 1,039 | 1,018 | 1,025 | -14 | -1.3% | 1,127,500 |
| 2010/11/08 | 1,029 | 1,040 | 1,025 | 1,039 | +16 | +1.6% | 748,500 |
| 2010/11/05 | 1,021 | 1,033 | 1,019 | 1,023 | +20 | +2% | 871,000 |
| 2010/11/04 | 1,003 | 1,006 | 994 | 1,003 | +13 | +1.3% | 793,500 |
| 2010/11/02 | 983 | 1,001 | 983 | 990 | +8 | +0.8% | 734,000 |
| 2010/11/01 | 988 | 993 | 974 | 982 | -14 | -1.4% | 1,142,000 |
| 2010/10/29 | 1,031 | 1,031 | 996 | 996 | -44 | -4.2% | 1,097,500 |
| 2010/10/28 | 1,048 | 1,056 | 1,032 | 1,040 | -16 | -1.5% | 985,500 |
| 2010/10/27 | 1,060 | 1,071 | 1,048 | 1,056 | +1 | +0.1% | 636,500 |
| 2010/10/26 | 1,046 | 1,066 | 1,045 | 1,055 | +12 | +1.2% | 767,500 |
| 2010/10/25 | 1,041 | 1,051 | 1,040 | 1,043 | +2 | +0.2% | 357,500 |
| 2010/10/22 | 1,041 | 1,053 | 1,040 | 1,041 | +4 | +0.4% | 510,000 |
| 2010/10/21 | 1,057 | 1,066 | 1,035 | 1,037 | -7 | -0.7% | 796,500 |
| 2010/10/20 | 1,039 | 1,054 | 1,031 | 1,044 | -11 | -1% | 708,500 |
| 2010/10/19 | 1,053 | 1,069 | 1,048 | 1,055 | +5 | +0.5% | 417,500 |
3401～
3450
件表示中 / 3585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 | 182,700円 | +1.4% | +6.0% | 3.01% | 13.93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 | 831,300円 | +1.4% | +53.2% | 0.63% | 64.78倍 | 3.19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 | 283,400円 | +5.0% | +29.6% | 1.34% | 15.44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 |
| 日本ハム | 505,200円 | +2.8% | -1.5% | 2.67% | 18.85倍 | 0.97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 | 403,000円 | +2.9% | +7.7% | 2.28% | 19.80倍 | 1.96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 |
市場注目の銘柄
チャート関連のコラム
