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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 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 |
| 2025/07/07 | 1,722.5 | 1,728 | 1,718 | 1,724.5 | +2.5 | +0.1% | 372,600 |
| 2025/07/04 | 1,716.5 | 1,722 | 1,708 | 1,722 | +5 | +0.3% | 525,300 |
| 2025/07/03 | 1,727 | 1,728 | 1,714 | 1,717 | -15 | -0.9% | 850,800 |
| 2025/07/02 | 1,724 | 1,734 | 1,723 | 1,732 | +10.5 | +0.6% | 654,700 |
| 2025/07/01 | 1,731 | 1,736 | 1,716 | 1,721.5 | -1 | -0.1% | 551,500 |
| 2025/06/30 | 1,720 | 1,729.5 | 1,718 | 1,722.5 | +6.5 | +0.4% | 647,900 |
| 2025/06/27 | 1,712 | 1,717 | 1,709.5 | 1,716 | +3 | +0.2% | 615,700 |
| 2025/06/26 | 1,700 | 1,713 | 1,699 | 1,713 | +9 | +0.5% | 570,700 |
| 2025/06/25 | 1,710 | 1,710 | 1,698 | 1,704 | -6.5 | -0.4% | 650,400 |
| 2025/06/24 | 1,721 | 1,723 | 1,709 | 1,710.5 | -3.5 | -0.2% | 562,500 |
| 2025/06/23 | 1,706.5 | 1,720 | 1,706 | 1,714 | +4.5 | +0.3% | 466,600 |
| 2025/06/20 | 1,731.5 | 1,731.5 | 1,709.5 | 1,709.5 | -22 | -1.3% | 1,229,100 |
| 2025/06/19 | 1,729 | 1,732.5 | 1,719 | 1,731.5 | +2.5 | +0.1% | 403,600 |
| 2025/06/18 | 1,722.5 | 1,732.5 | 1,720 | 1,729 | +6 | +0.3% | 418,600 |
| 2025/06/17 | 1,731.5 | 1,735 | 1,723 | 1,723 | -9 | -0.5% | 426,200 |
| 2025/06/16 | 1,731 | 1,739 | 1,721 | 1,732 | +12.5 | +0.7% | 550,400 |
| 2025/06/13 | 1,730.5 | 1,730.5 | 1,719 | 1,719.5 | -7 | -0.4% | 1,005,300 |
| 2025/06/12 | 1,727 | 1,735 | 1,720 | 1,726.5 | -2.5 | -0.1% | 512,200 |
| 2025/06/11 | 1,718 | 1,729 | 1,715.5 | 1,729 | +10.5 | +0.6% | 567,400 |
| 2025/06/10 | 1,715 | 1,726 | 1,709 | 1,718.5 | +5 | +0.3% | 714,200 |
| 2025/06/09 | 1,718.5 | 1,721.5 | 1,708 | 1,713.5 | -4 | -0.2% | 551,900 |
| 2025/06/06 | 1,710.5 | 1,718.5 | 1,710.5 | 1,717.5 | +4.5 | +0.3% | 555,900 |
| 2025/06/05 | 1,720 | 1,726.5 | 1,710.5 | 1,713 | -17.5 | -1% | 631,400 |
| 2025/06/04 | 1,734 | 1,742 | 1,722.5 | 1,730.5 | -6 | -0.3% | 798,300 |
| 2025/06/03 | 1,740 | 1,744 | 1,730 | 1,736.5 | -2.5 | -0.1% | 432,800 |
| 2025/06/02 | 1,746.5 | 1,747.5 | 1,728.5 | 1,739 | -1.5 | -0.1% | 657,100 |
| 2025/05/30 | 1,732.5 | 1,744 | 1,731 | 1,740.5 | +3.5 | +0.2% | 826,300 |
| 2025/05/29 | 1,733 | 1,747.5 | 1,732.5 | 1,737 | -3 | -0.2% | 750,600 |
| 2025/05/28 | 1,751.5 | 1,753.5 | 1,740 | 1,740 | -6 | -0.3% | 594,300 |
| 2025/05/27 | 1,767 | 1,768 | 1,746 | 1,746 | -15 | -0.9% | 494,800 |
| 2025/05/26 | 1,752 | 1,768.5 | 1,745 | 1,761 | +27 | +1.6% | 793,400 |
| 2025/05/23 | 1,729 | 1,737.5 | 1,722 | 1,734 | +6.5 | +0.4% | 668,700 |
1～
50
件表示中 / 3754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 | 173,100円 | +2.2% | +7.7% | 3.47% | 12.86倍 | 1.03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 | 697,400円 | +0.2% | +72.8% | 0.86% | 49.41倍 | 2.77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 | 513,700円 | +2.2% | +21.0% | 3.04% | 16.94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 | 184,000円 | -0.3% | +14.9% | 2.55% | 15.64倍 | 1.77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 |
| コカコーラＢＪＨ | 222,800円 | +1.5% | +36.5% | 2.56% | 34.60倍 | 0.82倍 |
|
国内コカ・ボトラー最大手。１７年４月ＥＪとウエストが経営統合。２１年健康食品キューサイ譲渡 |
市場注目の銘柄
チャート関連のコラム
