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 |
|---|---|---|---|---|---|---|---|
| 2010/07/30 | 1,072 | 1,073 | 1,056 | 1,057 | -18 | -1.7% | 992,500 |
| 2010/07/29 | 1,078 | 1,086 | 1,074 | 1,075 | -15 | -1.4% | 389,000 |
| 2010/07/28 | 1,080 | 1,094 | 1,076 | 1,090 | +19 | +1.8% | 611,000 |
| 2010/07/27 | 1,073 | 1,074 | 1,062 | 1,071 | -1 | -0.1% | 557,500 |
| 2010/07/26 | 1,093 | 1,093 | 1,066 | 1,072 | -8 | -0.7% | 570,500 |
| 2010/07/23 | 1,080 | 1,084 | 1,070 | 1,080 | +16 | +1.5% | 567,000 |
| 2010/07/22 | 1,061 | 1,067 | 1,056 | 1,064 | -4 | -0.4% | 699,500 |
| 2010/07/21 | 1,079 | 1,087 | 1,065 | 1,068 | ±0 | ±0% | 972,000 |
| 2010/07/20 | 1,059 | 1,080 | 1,055 | 1,068 | +6 | +0.6% | 1,443,000 |
| 2010/07/16 | 1,058 | 1,072 | 1,055 | 1,062 | -4 | -0.4% | 1,274,500 |
| 2010/07/15 | 1,055 | 1,070 | 1,051 | 1,066 | +7 | +0.7% | 1,052,000 |
| 2010/07/14 | 1,060 | 1,064 | 1,049 | 1,059 | +39 | +3.8% | 1,046,500 |
| 2010/07/13 | 1,026 | 1,026 | 1,017 | 1,020 | -4 | -0.4% | 378,000 |
| 2010/07/12 | 1,021 | 1,037 | 1,020 | 1,024 | -6 | -0.6% | 413,000 |
| 2010/07/09 | 1,047 | 1,047 | 1,024 | 1,030 | -5 | -0.5% | 1,232,000 |
| 2010/07/08 | 1,034 | 1,036 | 1,025 | 1,035 | +22 | +2.2% | 584,500 |
| 2010/07/07 | 1,006 | 1,014 | 1,003 | 1,013 | +10 | +1% | 944,000 |
| 2010/07/06 | 985 | 1,005 | 985 | 1,003 | +8 | +0.8% | 710,500 |
| 2010/07/05 | 994 | 1,003 | 992 | 995 | +11 | +1.1% | 722,000 |
| 2010/07/02 | 995 | 998 | 978 | 984 | -13 | -1.3% | 1,053,500 |
| 2010/07/01 | 993 | 1,005 | 991 | 997 | -11 | -1.1% | 815,500 |
| 2010/06/30 | 1,018 | 1,022 | 1,007 | 1,008 | -31 | -3% | 1,067,500 |
| 2010/06/29 | 1,056 | 1,056 | 1,036 | 1,039 | -12 | -1.1% | 522,000 |
| 2010/06/28 | 1,057 | 1,057 | 1,046 | 1,051 | +2 | +0.2% | 370,500 |
| 2010/06/25 | 1,039 | 1,055 | 1,037 | 1,049 | -2 | -0.2% | 614,000 |
| 2010/06/24 | 1,053 | 1,061 | 1,042 | 1,051 | -1 | -0.1% | 434,500 |
| 2010/06/23 | 1,050 | 1,058 | 1,043 | 1,052 | -12 | -1.1% | 507,000 |
| 2010/06/22 | 1,062 | 1,067 | 1,057 | 1,064 | -4 | -0.4% | 631,500 |
| 2010/06/21 | 1,063 | 1,069 | 1,057 | 1,068 | +12 | +1.1% | 683,500 |
| 2010/06/18 | 1,053 | 1,058 | 1,046 | 1,056 | +9 | +0.9% | 581,500 |
| 2010/06/17 | 1,039 | 1,050 | 1,036 | 1,047 | +3 | +0.3% | 551,500 |
| 2010/06/16 | 1,046 | 1,049 | 1,036 | 1,044 | +11 | +1.1% | 690,000 |
| 2010/06/15 | 1,031 | 1,033 | 1,021 | 1,033 | +8 | +0.8% | 627,000 |
| 2010/06/14 | 1,024 | 1,034 | 1,023 | 1,025 | +8 | +0.8% | 443,500 |
| 2010/06/11 | 1,025 | 1,025 | 1,008 | 1,017 | +14 | +1.4% | 3,994,000 |
| 2010/06/10 | 991 | 1,004 | 990 | 1,003 | +13 | +1.3% | 794,000 |
| 2010/06/09 | 982 | 996 | 977 | 990 | -1 | -0.1% | 1,059,000 |
| 2010/06/08 | 992 | 998 | 987 | 991 | -5 | -0.5% | 789,000 |
| 2010/06/07 | 1,000 | 1,005 | 994 | 996 | -30 | -2.9% | 778,000 |
| 2010/06/04 | 1,018 | 1,033 | 1,016 | 1,026 | +3 | +0.3% | 717,000 |
| 2010/06/03 | 1,016 | 1,026 | 1,011 | 1,023 | +15 | +1.5% | 827,500 |
| 2010/06/02 | 1,005 | 1,015 | 1,000 | 1,008 | -13 | -1.3% | 1,074,000 |
| 2010/06/01 | 1,017 | 1,027 | 1,011 | 1,021 | -3 | -0.3% | 606,500 |
| 2010/05/31 | 1,008 | 1,029 | 1,005 | 1,024 | +15 | +1.5% | 774,000 |
| 2010/05/28 | 1,020 | 1,021 | 999 | 1,009 | +1 | +0.1% | 1,369,000 |
| 2010/05/27 | 1,003 | 1,013 | 993 | 1,008 | -3 | -0.3% | 1,026,500 |
| 2010/05/26 | 1,028 | 1,033 | 1,011 | 1,011 | -2 | -0.2% | 1,209,500 |
| 2010/05/25 | 1,015 | 1,016 | 1,007 | 1,013 | -16 | -1.6% | 1,024,500 |
| 2010/05/24 | 1,027 | 1,042 | 1,025 | 1,029 | -10 | -1% | 798,000 |
| 2010/05/21 | 1,055 | 1,061 | 1,033 | 1,039 | -31 | -2.9% | 1,409,500 |
3601～
3650
件表示中 / 3682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 | 184,000円 | +1.4% | +6.0% | 2.99% | 13.67倍 | 1.08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 | 328,100円 | +2.5% | +3.9% | 1.52% | 17.52倍 | 1.57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 | 811,600円 | +0.2% | +72.8% | 0.74% | 57.49倍 | 3.23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 | 530,000円 | +5.1% | -6.4% | 2.55% | 20.16倍 | 1.00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 | 190,600円 | +2.9% | +7.7% | 2.41% | 18.37倍 | 1.81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
