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 |
|---|---|---|---|---|---|---|---|
| 2023/04/07 | 1,604 | 1,604 | 1,581 | 1,586 | -13 | -0.8% | 456,100 |
| 2023/04/06 | 1,584 | 1,601 | 1,580 | 1,599 | +25 | +1.6% | 829,900 |
| 2023/04/05 | 1,606 | 1,608 | 1,573 | 1,574 | -28 | -1.7% | 782,600 |
| 2023/04/04 | 1,590 | 1,603 | 1,581 | 1,602 | +19 | +1.2% | 942,200 |
| 2023/04/03 | 1,559 | 1,583 | 1,556 | 1,583 | +32 | +2.1% | 1,009,500 |
| 2023/03/31 | 1,552 | 1,560 | 1,545 | 1,551 | -2 | -0.1% | 1,272,100 |
| 2023/03/30 | 1,555 | 1,558 | 1,546 | 1,553 | -26 | -1.6% | 746,800 |
| 2023/03/29 | 1,565 | 1,579 | 1,557 | 1,579 | +21 | +1.3% | 1,231,000 |
| 2023/03/28 | 1,572 | 1,577 | 1,552 | 1,558 | -11 | -0.7% | 770,000 |
| 2023/03/27 | 1,564 | 1,581 | 1,560 | 1,569 | +11 | +0.7% | 835,100 |
| 2023/03/24 | 1,552 | 1,558 | 1,542 | 1,558 | +3 | +0.2% | 888,700 |
| 2023/03/23 | 1,558 | 1,563 | 1,552 | 1,555 | -2 | -0.1% | 591,200 |
| 2023/03/22 | 1,557 | 1,560 | 1,543 | 1,557 | +8 | +0.5% | 729,400 |
| 2023/03/20 | 1,561 | 1,562 | 1,548 | 1,549 | -12 | -0.8% | 584,900 |
| 2023/03/17 | 1,573 | 1,573 | 1,555 | 1,561 | -5 | -0.3% | 975,600 |
| 2023/03/16 | 1,570 | 1,571 | 1,551 | 1,566 | -16 | -1% | 730,900 |
| 2023/03/15 | 1,568 | 1,587 | 1,562 | 1,582 | +13 | +0.8% | 782,300 |
| 2023/03/14 | 1,556 | 1,573 | 1,549 | 1,569 | +10 | +0.6% | 1,133,000 |
| 2023/03/13 | 1,582 | 1,586 | 1,554 | 1,559 | -25 | -1.6% | 813,600 |
| 2023/03/10 | 1,569 | 1,586 | 1,561 | 1,584 | +16 | +1% | 1,574,300 |
| 2023/03/09 | 1,560 | 1,568 | 1,557 | 1,568 | +6 | +0.4% | 904,300 |
| 2023/03/08 | 1,542 | 1,563 | 1,540 | 1,562 | +26 | +1.7% | 942,700 |
| 2023/03/07 | 1,531 | 1,545 | 1,529 | 1,536 | -35 | -2.2% | 1,895,500 |
| 2023/03/06 | 1,574 | 1,577 | 1,563 | 1,571 | -3 | -0.2% | 672,200 |
| 2023/03/03 | 1,581 | 1,586 | 1,567 | 1,574 | ±0 | ±0% | 1,149,100 |
| 2023/03/02 | 1,570 | 1,580 | 1,565 | 1,574 | +7 | +0.4% | 666,300 |
| 2023/03/01 | 1,566 | 1,578 | 1,561 | 1,567 | -7 | -0.4% | 655,400 |
| 2023/02/28 | 1,598 | 1,602 | 1,566 | 1,574 | -32 | -2% | 1,875,700 |
| 2023/02/27 | 1,586 | 1,606 | 1,578 | 1,606 | +18 | +1.1% | 831,800 |
| 2023/02/24 | 1,569 | 1,588 | 1,562 | 1,588 | +18 | +1.1% | 892,400 |
| 2023/02/22 | 1,564 | 1,572 | 1,543 | 1,570 | +9 | +0.6% | 1,214,800 |
| 2023/02/21 | 1,558 | 1,561 | 1,551 | 1,561 | ±0 | ±0% | 472,600 |
| 2023/02/20 | 1,552 | 1,561 | 1,542 | 1,561 | +7 | +0.5% | 928,600 |
| 2023/02/17 | 1,556 | 1,560 | 1,548 | 1,554 | -4 | -0.3% | 617,800 |
| 2023/02/16 | 1,561 | 1,564 | 1,554 | 1,558 | -3 | -0.2% | 576,300 |
| 2023/02/15 | 1,567 | 1,578 | 1,555 | 1,561 | -12 | -0.8% | 518,100 |
| 2023/02/14 | 1,580 | 1,586 | 1,567 | 1,573 | +6 | +0.4% | 497,400 |
| 2023/02/13 | 1,558 | 1,570 | 1,557 | 1,567 | +7 | +0.4% | 440,800 |
| 2023/02/10 | 1,570 | 1,580 | 1,549 | 1,560 | +17 | +1.1% | 1,345,100 |
| 2023/02/09 | 1,548 | 1,554 | 1,543 | 1,543 | -7 | -0.5% | 727,200 |
| 2023/02/08 | 1,549 | 1,559 | 1,543 | 1,550 | -9 | -0.6% | 959,700 |
| 2023/02/07 | 1,593 | 1,594 | 1,559 | 1,559 | -23 | -1.5% | 1,020,300 |
| 2023/02/06 | 1,572 | 1,590 | 1,565 | 1,582 | +15 | +1% | 777,600 |
| 2023/02/03 | 1,593 | 1,602 | 1,567 | 1,567 | -22 | -1.4% | 768,000 |
| 2023/02/02 | 1,617 | 1,620 | 1,589 | 1,589 | -19 | -1.2% | 958,000 |
| 2023/02/01 | 1,649 | 1,652 | 1,605 | 1,608 | -17 | -1% | 1,050,400 |
| 2023/01/31 | 1,600 | 1,631 | 1,579 | 1,625 | +15 | +0.9% | 1,929,900 |
| 2023/01/30 | 1,609 | 1,614 | 1,595 | 1,610 | -3 | -0.2% | 693,900 |
| 2023/01/27 | 1,615 | 1,618 | 1,610 | 1,613 | +4 | +0.2% | 524,000 |
| 2023/01/26 | 1,626 | 1,627 | 1,601 | 1,609 | -11 | -0.7% | 558,300 |
401～
450
件表示中 / 3586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 | 183,500円 | +1.4% | +6.0% | 3.00% | 13.99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 | 841,400円 | +1.4% | +53.2% | 0.62% | 65.57倍 | 3.22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 |
| ニチレイ | 411,000円 | +2.9% | +7.7% | 2.24% | 20.19倍 | 2.00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 |
| 日本ハム | 511,400円 | +2.8% | -1.5% | 2.64% | 19.08倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
