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 |
|---|---|---|---|---|---|---|---|
| 2025/09/18 | 1,858 | 1,862 | 1,841.5 | 1,847.5 | -3.5 | -0.2% | 426,200 |
| 2025/09/17 | 1,856 | 1,866 | 1,844 | 1,851 | -2 | -0.1% | 428,600 |
| 2025/09/16 | 1,835 | 1,858 | 1,831 | 1,853 | +17 | +0.9% | 477,200 |
| 2025/09/12 | 1,873 | 1,873 | 1,832 | 1,836 | -13.5 | -0.7% | 855,600 |
| 2025/09/11 | 1,840 | 1,857 | 1,834 | 1,849.5 | -0.5 | ±0% | 516,100 |
| 2025/09/10 | 1,851.5 | 1,854.5 | 1,839 | 1,850 | -6 | -0.3% | 611,300 |
| 2025/09/09 | 1,863 | 1,870 | 1,855 | 1,856 | -5 | -0.3% | 671,500 |
| 2025/09/08 | 1,852.5 | 1,871.5 | 1,850.5 | 1,861 | +13 | +0.7% | 881,700 |
| 2025/09/05 | 1,839 | 1,848.5 | 1,831.5 | 1,848 | +3.5 | +0.2% | 502,500 |
| 2025/09/04 | 1,831 | 1,844.5 | 1,819 | 1,844.5 | +13.5 | +0.7% | 570,500 |
| 2025/09/03 | 1,823.5 | 1,832 | 1,818 | 1,831 | +5 | +0.3% | 563,700 |
| 2025/09/02 | 1,816 | 1,830 | 1,810.5 | 1,826 | +11.5 | +0.6% | 547,200 |
| 2025/09/01 | 1,797.5 | 1,821.5 | 1,794.5 | 1,814.5 | +24.5 | +1.4% | 595,900 |
| 2025/08/29 | 1,798 | 1,801 | 1,787 | 1,790 | +1.5 | +0.1% | 598,900 |
| 2025/08/28 | 1,781 | 1,792 | 1,779 | 1,788.5 | +9 | +0.5% | 447,700 |
| 2025/08/27 | 1,770.5 | 1,779.5 | 1,765.5 | 1,779.5 | +4.5 | +0.3% | 470,300 |
| 2025/08/26 | 1,790 | 1,790 | 1,773 | 1,775 | -12.5 | -0.7% | 684,200 |
| 2025/08/25 | 1,794.5 | 1,797 | 1,782.5 | 1,787.5 | -5 | -0.3% | 513,600 |
| 2025/08/22 | 1,794 | 1,796 | 1,782.5 | 1,792.5 | -5 | -0.3% | 406,500 |
| 2025/08/21 | 1,815 | 1,817 | 1,790 | 1,797.5 | -15 | -0.8% | 579,100 |
| 2025/08/20 | 1,803 | 1,820 | 1,800 | 1,812.5 | +28 | +1.6% | 883,000 |
| 2025/08/19 | 1,764 | 1,784.5 | 1,760 | 1,784.5 | +21.5 | +1.2% | 510,800 |
| 2025/08/18 | 1,754.5 | 1,773 | 1,754.5 | 1,763 | +13 | +0.7% | 622,600 |
| 2025/08/15 | 1,751 | 1,756.5 | 1,741.5 | 1,750 | -1 | -0.1% | 657,400 |
| 2025/08/14 | 1,776 | 1,780 | 1,745 | 1,751 | -32.5 | -1.8% | 824,400 |
| 2025/08/13 | 1,787 | 1,792.5 | 1,778.5 | 1,783.5 | -9.5 | -0.5% | 674,900 |
| 2025/08/12 | 1,795.5 | 1,807 | 1,787 | 1,793 | -1 | -0.1% | 833,300 |
| 2025/08/08 | 1,774 | 1,794 | 1,767.5 | 1,794 | +25 | +1.4% | 1,166,000 |
| 2025/08/07 | 1,769 | 1,770.5 | 1,753.5 | 1,769 | +7 | +0.4% | 900,300 |
| 2025/08/06 | 1,759.5 | 1,768 | 1,753 | 1,762 | +11 | +0.6% | 706,900 |
| 2025/08/05 | 1,738.5 | 1,757 | 1,734 | 1,751 | +13 | +0.7% | 621,200 |
| 2025/08/04 | 1,733 | 1,738 | 1,719.5 | 1,738 | +7 | +0.4% | 777,500 |
| 2025/08/01 | 1,720 | 1,739 | 1,706 | 1,731 | -22 | -1.3% | 1,556,800 |
| 2025/07/31 | 1,764 | 1,768 | 1,753 | 1,753 | -7 | -0.4% | 735,700 |
| 2025/07/30 | 1,739 | 1,763 | 1,737 | 1,760 | +19 | +1.1% | 779,800 |
| 2025/07/29 | 1,744 | 1,749.5 | 1,731.5 | 1,741 | -6 | -0.3% | 575,700 |
| 2025/07/28 | 1,743 | 1,756.5 | 1,740.5 | 1,747 | +4 | +0.2% | 675,700 |
| 2025/07/25 | 1,740 | 1,747 | 1,730 | 1,743 | +11.5 | +0.7% | 648,800 |
| 2025/07/24 | 1,727 | 1,740 | 1,722.5 | 1,731.5 | +11.5 | +0.7% | 780,600 |
| 2025/07/23 | 1,703 | 1,722.5 | 1,697.5 | 1,720 | +21 | +1.2% | 963,800 |
| 2025/07/22 | 1,717.5 | 1,726 | 1,697 | 1,699 | -23.5 | -1.4% | 698,600 |
| 2025/07/18 | 1,729 | 1,731 | 1,718.5 | 1,722.5 | +2.5 | +0.1% | 579,700 |
| 2025/07/17 | 1,705 | 1,720 | 1,702 | 1,720 | +10 | +0.6% | 648,400 |
| 2025/07/16 | 1,703.5 | 1,714 | 1,701.5 | 1,710 | +1 | +0.1% | 542,100 |
| 2025/07/15 | 1,710.5 | 1,711.5 | 1,703 | 1,709 | +2.5 | +0.1% | 523,900 |
| 2025/07/14 | 1,698 | 1,710 | 1,695.5 | 1,706.5 | +9.5 | +0.6% | 632,000 |
| 2025/07/11 | 1,705.5 | 1,707.5 | 1,697 | 1,697 | +2 | +0.1% | 694,300 |
| 2025/07/10 | 1,702.5 | 1,704.5 | 1,692 | 1,695 | -7 | -0.4% | 1,020,300 |
| 2025/07/09 | 1,705 | 1,709.5 | 1,698 | 1,702 | -1.5 | -0.1% | 733,300 |
| 2025/07/08 | 1,713 | 1,716 | 1,703 | 1,703.5 | -21 | -1.2% | 824,500 |
1～
50
件表示中 / 3786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 | 184,700円 | +2.2% | +7.7% | 3.25% | 13.72倍 | 1.11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 |
| キユーピー | 411,200円 | +4.3% | -0.7% | 1.56% | 19.30倍 | 1.78倍 |
|
マヨネーズ、ドレッシングで国内首位。子会社にジャムのアヲハタ。持分会社にキユーソー流通 |
| 日本ハム | 584,600円 | +2.2% | +21.0% | 2.67% | 19.06倍 | 1.09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 |
| コカコーラＢＪＨ | 267,200円 | +1.5% | - | 2.13% | - | 1.18倍 |
|
国内コカ・ボトラー最大手。１７年ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
| ニチレイ | 174,500円 | -0.3% | +14.9% | 2.69% | 14.83倍 | 1.69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
