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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 1,876 | 1,920.5 | 1,876 | 1,920.5 | +37.5 | +2% | 16,089,300 |
| 2023/08/30 | 1,882 | 1,901 | 1,877.5 | 1,883 | -0.5 | ±0% | 1,785,500 |
| 2023/08/29 | 1,889 | 1,893 | 1,868 | 1,883.5 | -2 | -0.1% | 1,597,300 |
| 2023/08/28 | 1,885 | 1,889 | 1,858 | 1,885.5 | +8.5 | +0.5% | 1,449,700 |
| 2023/08/25 | 1,900 | 1,900 | 1,867.5 | 1,877 | -38.5 | -2% | 1,612,900 |
| 2023/08/24 | 1,875 | 1,919.5 | 1,875 | 1,915.5 | +35.5 | +1.9% | 1,729,200 |
| 2023/08/23 | 1,873 | 1,891 | 1,866.5 | 1,880 | +4 | +0.2% | 1,270,500 |
| 2023/08/22 | 1,853 | 1,878.5 | 1,847 | 1,876 | +23 | +1.2% | 1,319,800 |
| 2023/08/21 | 1,840 | 1,858 | 1,834.5 | 1,853 | +25 | +1.4% | 1,549,000 |
| 2023/08/18 | 1,812.5 | 1,844.5 | 1,812 | 1,828 | +9 | +0.5% | 1,647,300 |
| 2023/08/17 | 1,821 | 1,824.5 | 1,810.5 | 1,819 | -0.5 | ±0% | 1,446,400 |
| 2023/08/16 | 1,780 | 1,826.5 | 1,778.5 | 1,819.5 | +31 | +1.7% | 1,217,100 |
| 2023/08/15 | 1,778 | 1,796.5 | 1,763.5 | 1,788.5 | +8 | +0.4% | 1,313,200 |
| 2023/08/14 | 1,826.5 | 1,826.5 | 1,773.5 | 1,780.5 | -52.5 | -2.9% | 2,158,400 |
| 2023/08/10 | 1,828.5 | 1,837.5 | 1,824.5 | 1,833 | +13 | +0.7% | 1,436,800 |
| 2023/08/09 | 1,806 | 1,821 | 1,792 | 1,820 | +14 | +0.8% | 1,206,900 |
| 2023/08/08 | 1,787 | 1,811.5 | 1,781 | 1,806 | +40 | +2.3% | 1,511,500 |
| 2023/08/07 | 1,746.5 | 1,771.5 | 1,737.5 | 1,766 | +17 | +1% | 1,124,100 |
| 2023/08/04 | 1,745 | 1,750 | 1,721.5 | 1,749 | -9.5 | -0.5% | 1,191,500 |
| 2023/08/03 | 1,759.5 | 1,779.5 | 1,756 | 1,758.5 | -4 | -0.2% | 1,301,700 |
| 2023/08/02 | 1,785 | 1,789.5 | 1,748.5 | 1,762.5 | -34 | -1.9% | 1,481,300 |
| 2023/08/01 | 1,770 | 1,796.5 | 1,764.5 | 1,796.5 | +32.5 | +1.8% | 1,445,700 |
| 2023/07/31 | 1,786 | 1,803 | 1,755.5 | 1,764 | -9.5 | -0.5% | 2,119,500 |
| 2023/07/28 | 1,778 | 1,829.5 | 1,762.5 | 1,773.5 | +35.5 | +2% | 4,852,100 |
| 2023/07/27 | 1,718.5 | 1,738.5 | 1,705 | 1,738 | +18 | +1% | 1,395,600 |
| 2023/07/26 | 1,716 | 1,722.5 | 1,700 | 1,720 | -0.5 | ±0% | 826,800 |
| 2023/07/25 | 1,742 | 1,744.5 | 1,713.5 | 1,720.5 | -18.5 | -1.1% | 910,500 |
| 2023/07/24 | 1,731 | 1,744.5 | 1,724.5 | 1,739 | +16 | +0.9% | 1,165,700 |
| 2023/07/21 | 1,696.5 | 1,723.5 | 1,691 | 1,723 | +28.5 | +1.7% | 1,286,100 |
| 2023/07/20 | 1,700.5 | 1,705 | 1,686 | 1,694.5 | +3.5 | +0.2% | 1,069,700 |
| 2023/07/19 | 1,687 | 1,695 | 1,681 | 1,691 | +12 | +0.7% | 1,055,300 |
| 2023/07/18 | 1,712.5 | 1,720 | 1,677 | 1,679 | -38.5 | -2.2% | 1,653,500 |
| 2023/07/14 | 1,712.5 | 1,735.5 | 1,707 | 1,717.5 | -9.5 | -0.6% | 1,329,900 |
| 2023/07/13 | 1,726.5 | 1,737 | 1,717.5 | 1,727 | +7 | +0.4% | 1,088,600 |
| 2023/07/12 | 1,718 | 1,725.5 | 1,711 | 1,720 | +18 | +1.1% | 1,014,400 |
| 2023/07/11 | 1,720.5 | 1,733.5 | 1,702 | 1,702 | -16.5 | -1% | 1,178,600 |
| 2023/07/10 | 1,703 | 1,727 | 1,693.5 | 1,718.5 | +23.5 | +1.4% | 1,911,800 |
| 2023/07/07 | 1,690 | 1,708.5 | 1,674 | 1,695 | -0.5 | ±0% | 1,498,700 |
| 2023/07/06 | 1,713.5 | 1,717.5 | 1,689 | 1,695.5 | -23 | -1.3% | 1,393,600 |
| 2023/07/05 | 1,706 | 1,722 | 1,699.5 | 1,718.5 | +16 | +0.9% | 1,388,600 |
| 2023/07/04 | 1,756 | 1,763.5 | 1,702.5 | 1,702.5 | -66.5 | -3.8% | 2,126,500 |
| 2023/07/03 | 1,780.5 | 1,797.5 | 1,768 | 1,769 | -10.5 | -0.6% | 1,100,400 |
| 2023/06/30 | 1,795 | 1,802 | 1,766.5 | 1,779.5 | -19 | -1.1% | 1,595,000 |
| 2023/06/29 | 1,848 | 1,851 | 1,797.5 | 1,798.5 | -66 | -3.5% | 1,366,900 |
| 2023/06/28 | 1,833 | 1,868.5 | 1,833 | 1,864.5 | +23 | +1.2% | 969,500 |
| 2023/06/27 | 1,845 | 1,846 | 1,820 | 1,841.5 | +16.5 | +0.9% | 909,700 |
| 2023/06/26 | 1,824.5 | 1,832 | 1,808 | 1,825 | -6 | -0.3% | 720,600 |
| 2023/06/23 | 1,824.5 | 1,835.5 | 1,812 | 1,831 | +8 | +0.4% | 983,500 |
| 2023/06/22 | 1,839 | 1,845 | 1,816 | 1,823 | -13 | -0.7% | 655,900 |
| 2023/06/21 | 1,826 | 1,846.5 | 1,826 | 1,836 | +7 | +0.4% | 570,400 |
301～
350
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
