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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 1,844.5 | 1,844.5 | 1,825.5 | 1,829.5 | -13 | -0.7% | 503,800 |
| 2025/04/30 | 1,848 | 1,848 | 1,826.5 | 1,842.5 | +8.5 | +0.5% | 687,500 |
| 2025/04/28 | 1,820 | 1,839.5 | 1,815.5 | 1,834 | +5 | +0.3% | 708,800 |
| 2025/04/25 | 1,845 | 1,847 | 1,820 | 1,829 | -5.5 | -0.3% | 786,500 |
| 2025/04/24 | 1,887 | 1,896.5 | 1,830.5 | 1,834.5 | -67 | -3.5% | 861,200 |
| 2025/04/23 | 1,900 | 1,903 | 1,881 | 1,901.5 | +9 | +0.5% | 955,500 |
| 2025/04/22 | 1,870 | 1,897 | 1,868.5 | 1,892.5 | +20.5 | +1.1% | 921,800 |
| 2025/04/21 | 1,852 | 1,876.5 | 1,849 | 1,872 | +23 | +1.2% | 653,700 |
| 2025/04/18 | 1,831 | 1,849 | 1,830.5 | 1,849 | +18 | +1% | 506,300 |
| 2025/04/17 | 1,835 | 1,843.5 | 1,822 | 1,831 | +8.5 | +0.5% | 765,400 |
| 2025/04/16 | 1,797.5 | 1,824.5 | 1,794 | 1,822.5 | +30 | +1.7% | 613,400 |
| 2025/04/15 | 1,800.5 | 1,811.5 | 1,787 | 1,792.5 | -6 | -0.3% | 648,000 |
| 2025/04/14 | 1,790 | 1,809 | 1,772.5 | 1,798.5 | +26 | +1.5% | 935,700 |
| 2025/04/11 | 1,758 | 1,791 | 1,750.5 | 1,772.5 | -25.5 | -1.4% | 1,266,300 |
| 2025/04/10 | 1,767 | 1,798 | 1,747 | 1,798 | +49 | +2.8% | 1,520,100 |
| 2025/04/09 | 1,738.5 | 1,760.5 | 1,713.5 | 1,749 | +16 | +0.9% | 1,318,900 |
| 2025/04/08 | 1,724 | 1,744.5 | 1,688.5 | 1,733 | +49 | +2.9% | 1,256,000 |
| 2025/04/07 | 1,667.5 | 1,710 | 1,642 | 1,684 | -44 | -2.5% | 1,557,100 |
| 2025/04/04 | 1,722 | 1,734 | 1,705 | 1,728 | +18.5 | +1.1% | 1,526,200 |
| 2025/04/03 | 1,664 | 1,709.5 | 1,664 | 1,709.5 | +8.5 | +0.5% | 1,216,700 |
| 2025/04/02 | 1,720.5 | 1,722 | 1,697 | 1,701 | -27.5 | -1.6% | 964,900 |
| 2025/04/01 | 1,734 | 1,750 | 1,722 | 1,728.5 | -2 | -0.1% | 927,700 |
| 2025/03/31 | 1,738 | 1,741.5 | 1,719 | 1,730.5 | -19 | -1.1% | 1,379,000 |
| 2025/03/28 | 1,742 | 1,759 | 1,730 | 1,749.5 | -25 | -1.4% | 1,971,700 |
| 2025/03/27 | 1,758 | 1,774.5 | 1,751 | 1,774.5 | +9.5 | +0.5% | 1,524,000 |
| 2025/03/26 | 1,767 | 1,771.5 | 1,757 | 1,765 | +1.5 | +0.1% | 966,200 |
| 2025/03/25 | 1,755 | 1,773 | 1,750.5 | 1,763.5 | -3 | -0.2% | 893,200 |
| 2025/03/24 | 1,775.5 | 1,775.5 | 1,758 | 1,766.5 | -4.5 | -0.3% | 777,400 |
| 2025/03/21 | 1,780 | 1,780 | 1,761.5 | 1,771 | ±0 | ±0% | 2,094,400 |
| 2025/03/19 | 1,760.5 | 1,774 | 1,760.5 | 1,771 | +12 | +0.7% | 848,400 |
| 2025/03/18 | 1,745 | 1,759 | 1,740.5 | 1,759 | +21 | +1.2% | 941,600 |
| 2025/03/17 | 1,742.5 | 1,743.5 | 1,736 | 1,738 | +2 | +0.1% | 598,400 |
| 2025/03/14 | 1,723.5 | 1,742 | 1,723 | 1,736 | +1.5 | +0.1% | 966,000 |
| 2025/03/13 | 1,735 | 1,741.5 | 1,727.5 | 1,734.5 | -1 | -0.1% | 830,600 |
| 2025/03/12 | 1,730 | 1,738.5 | 1,718 | 1,735.5 | +2.5 | +0.1% | 838,100 |
| 2025/03/11 | 1,727.5 | 1,743.5 | 1,720.5 | 1,733 | +5.5 | +0.3% | 934,100 |
| 2025/03/10 | 1,731 | 1,732 | 1,719 | 1,727.5 | +4.5 | +0.3% | 754,600 |
| 2025/03/07 | 1,716 | 1,728.5 | 1,710.5 | 1,723 | +6.5 | +0.4% | 725,200 |
| 2025/03/06 | 1,710 | 1,718 | 1,706 | 1,716.5 | +8.5 | +0.5% | 615,200 |
| 2025/03/05 | 1,700.5 | 1,713 | 1,696.5 | 1,708 | +13 | +0.8% | 660,400 |
| 2025/03/04 | 1,705 | 1,717 | 1,694 | 1,695 | -7 | -0.4% | 940,800 |
| 2025/03/03 | 1,693.5 | 1,703 | 1,688 | 1,702 | +16.5 | +1% | 799,400 |
| 2025/02/28 | 1,699 | 1,703 | 1,679 | 1,685.5 | -17.5 | -1% | 1,405,800 |
| 2025/02/27 | 1,698 | 1,703 | 1,690.5 | 1,703 | +5 | +0.3% | 746,900 |
| 2025/02/26 | 1,705 | 1,705 | 1,684.5 | 1,698 | +1 | +0.1% | 1,062,700 |
| 2025/02/25 | 1,690.5 | 1,706 | 1,690 | 1,697 | +7 | +0.4% | 807,400 |
| 2025/02/21 | 1,683.5 | 1,693 | 1,678.5 | 1,690 | -3.5 | -0.2% | 1,007,500 |
| 2025/02/20 | 1,701.5 | 1,702.5 | 1,680 | 1,693.5 | -12.5 | -0.7% | 1,219,500 |
| 2025/02/19 | 1,702 | 1,714 | 1,701.5 | 1,706 | +3.5 | +0.2% | 479,200 |
| 2025/02/18 | 1,704.5 | 1,706 | 1,693 | 1,702.5 | -2 | -0.1% | 1,043,000 |
1～
50
件表示中 / 3691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 | 182,900円 | +1.4% | +6.0% | 3.01% | 13.59倍 | 1.07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 | 793,600円 | +0.2% | +72.8% | 0.76% | 56.22倍 | 3.15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 | 542,700円 | +5.1% | -6.4% | 2.49% | 20.64倍 | 1.02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 | 194,600円 | +2.9% | +7.7% | 2.36% | 18.76倍 | 1.85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 | 264,600円 | +1.5% | +36.5% | 2.15% | 41.95倍 | 0.99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
