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 |
|---|---|---|---|---|---|---|---|
| 2024/03/06 | 2,034 | 2,041 | 2,015 | 2,033.5 | +1.5 | +0.1% | 1,100,000 |
| 2024/03/05 | 2,039 | 2,045 | 2,019 | 2,032 | -10 | -0.5% | 1,052,100 |
| 2024/03/04 | 2,067.5 | 2,075.5 | 2,028 | 2,042 | -45.5 | -2.2% | 962,700 |
| 2024/03/01 | 2,080 | 2,106.5 | 2,076.5 | 2,087.5 | +12.5 | +0.6% | 752,300 |
| 2024/02/29 | 2,107 | 2,119 | 2,071 | 2,075 | -23.5 | -1.1% | 1,104,100 |
| 2024/02/28 | 2,125.5 | 2,138 | 2,088 | 2,098.5 | -33 | -1.5% | 779,300 |
| 2024/02/27 | 2,115.5 | 2,151.5 | 2,115.5 | 2,131.5 | +14.5 | +0.7% | 755,200 |
| 2024/02/26 | 2,146.5 | 2,153.5 | 2,108 | 2,117 | -20.5 | -1% | 710,400 |
| 2024/02/22 | 2,120.5 | 2,153 | 2,120 | 2,137.5 | +13.5 | +0.6% | 786,800 |
| 2024/02/21 | 2,138.5 | 2,148 | 2,116 | 2,124 | ±0 | ±0% | 592,700 |
| 2024/02/20 | 2,140 | 2,161.5 | 2,116 | 2,124 | -13 | -0.6% | 686,800 |
| 2024/02/19 | 2,108 | 2,141.5 | 2,103.5 | 2,137 | +29 | +1.4% | 538,700 |
| 2024/02/16 | 2,087 | 2,128.5 | 2,084 | 2,108 | +18 | +0.9% | 825,700 |
| 2024/02/15 | 2,124.5 | 2,128 | 2,074 | 2,090 | -22 | -1% | 966,100 |
| 2024/02/14 | 2,073.5 | 2,120.5 | 2,065.5 | 2,112 | +40.5 | +2% | 973,300 |
| 2024/02/13 | 2,048 | 2,074.5 | 2,039 | 2,071.5 | +21.5 | +1% | 966,800 |
| 2024/02/09 | 2,090 | 2,099.5 | 2,050 | 2,050 | -45 | -2.1% | 1,080,400 |
| 2024/02/08 | 2,102 | 2,115 | 2,076 | 2,095 | +8 | +0.4% | 958,800 |
| 2024/02/07 | 2,120 | 2,120 | 2,065 | 2,087 | -40.5 | -1.9% | 885,600 |
| 2024/02/06 | 2,080 | 2,134 | 2,075.5 | 2,127.5 | +42 | +2% | 963,100 |
| 2024/02/05 | 2,081.5 | 2,106.5 | 2,073 | 2,085.5 | +8 | +0.4% | 844,800 |
| 2024/02/02 | 2,114 | 2,115 | 2,062 | 2,077.5 | -24.5 | -1.2% | 1,034,500 |
| 2024/02/01 | 2,095.5 | 2,116.5 | 2,078 | 2,102 | +41.5 | +2% | 1,786,900 |
| 2024/01/31 | 2,130 | 2,134 | 2,006 | 2,060.5 | -18 | -0.9% | 3,672,000 |
| 2024/01/30 | 2,100 | 2,120 | 2,074.5 | 2,078.5 | +0.5 | ±0% | 2,007,100 |
| 2024/01/29 | 2,090 | 2,104.5 | 2,074.5 | 2,078 | +8 | +0.4% | 1,582,300 |
| 2024/01/26 | 2,067 | 2,075.5 | 2,042 | 2,070 | +7 | +0.3% | 1,289,300 |
| 2024/01/25 | 2,035.5 | 2,068.5 | 2,027.5 | 2,063 | +30 | +1.5% | 946,200 |
| 2024/01/24 | 2,048.5 | 2,053 | 2,025.5 | 2,033 | -19 | -0.9% | 807,400 |
| 2024/01/23 | 2,044 | 2,077 | 2,040.5 | 2,052 | +7 | +0.3% | 1,066,700 |
| 2024/01/22 | 2,032.5 | 2,048.5 | 2,030.5 | 2,045 | +24 | +1.2% | 794,600 |
| 2024/01/19 | 2,047 | 2,049.5 | 2,013.5 | 2,021 | -14 | -0.7% | 725,800 |
| 2024/01/18 | 2,023.5 | 2,044 | 2,022.5 | 2,035 | +11.5 | +0.6% | 810,400 |
| 2024/01/17 | 2,025.5 | 2,046 | 2,013.5 | 2,023.5 | +11.5 | +0.6% | 798,400 |
| 2024/01/16 | 2,050 | 2,055.5 | 2,012 | 2,012 | -40 | -1.9% | 648,600 |
| 2024/01/15 | 2,038 | 2,055 | 2,025.5 | 2,052 | +17.5 | +0.9% | 553,100 |
| 2024/01/12 | 2,075 | 2,075 | 2,016.5 | 2,034.5 | +5 | +0.2% | 1,338,300 |
| 2024/01/11 | 2,040 | 2,054.5 | 2,029.5 | 2,029.5 | +2 | +0.1% | 1,141,100 |
| 2024/01/10 | 2,014 | 2,034.5 | 2,003.5 | 2,027.5 | +26.5 | +1.3% | 1,100,600 |
| 2024/01/09 | 1,955.5 | 2,003 | 1,955 | 2,001 | +56 | +2.9% | 1,332,800 |
| 2024/01/05 | 1,965 | 1,965.5 | 1,941.5 | 1,945 | -10 | -0.5% | 752,200 |
| 2024/01/04 | 1,906 | 1,957.5 | 1,894 | 1,955 | +56.5 | +3% | 1,159,700 |
| 2023/12/29 | 1,896 | 1,906 | 1,886.5 | 1,898.5 | +9 | +0.5% | 791,100 |
| 2023/12/28 | 1,898 | 1,909 | 1,889.5 | 1,889.5 | -10.5 | -0.6% | 611,300 |
| 2023/12/27 | 1,900 | 1,910.5 | 1,895.5 | 1,900 | +8 | +0.4% | 853,800 |
| 2023/12/26 | 1,894 | 1,895.5 | 1,878.5 | 1,892 | -1.5 | -0.1% | 642,500 |
| 2023/12/25 | 1,890.5 | 1,897 | 1,878 | 1,893.5 | +6.5 | +0.3% | 558,300 |
| 2023/12/22 | 1,884 | 1,898 | 1,874 | 1,887 | +19 | +1% | 767,000 |
| 2023/12/21 | 1,874 | 1,879 | 1,855 | 1,868 | -14.5 | -0.8% | 1,024,900 |
| 2023/12/20 | 1,896 | 1,913.5 | 1,882.5 | 1,882.5 | -13.5 | -0.7% | 989,800 |
301～
350
件表示中 / 3709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 | 173,900円 | +2.2% | +7.7% | 3.45% | 12.91倍 | 1.04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 |
| 山崎パン | 324,300円 | +2.5% | +3.9% | 1.54% | 17.32倍 | 1.56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 |
| サッポロＨＤ | 738,700円 | +0.2% | +72.8% | 0.81% | 52.33倍 | 2.93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 | 506,300円 | +2.2% | +21.0% | 3.08% | 16.69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 | 185,900円 | -0.3% | +14.9% | 2.53% | 15.80倍 | 1.79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
