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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,592 | 1,605 | 1,590 | 1,597 | +3 | +0.2% | 554,200 |
| 2022/08/25 | 1,597 | 1,604 | 1,592 | 1,594 | -8 | -0.5% | 434,100 |
| 2022/08/24 | 1,604 | 1,606 | 1,590 | 1,602 | -7 | -0.4% | 554,700 |
| 2022/08/23 | 1,610 | 1,618 | 1,604 | 1,609 | -4 | -0.2% | 583,100 |
| 2022/08/22 | 1,598 | 1,613 | 1,591 | 1,613 | +8 | +0.5% | 603,100 |
| 2022/08/19 | 1,601 | 1,615 | 1,598 | 1,605 | +4 | +0.2% | 579,300 |
| 2022/08/18 | 1,617 | 1,627 | 1,601 | 1,601 | -30 | -1.8% | 718,900 |
| 2022/08/17 | 1,629 | 1,639 | 1,619 | 1,631 | +13 | +0.8% | 676,100 |
| 2022/08/16 | 1,621 | 1,622 | 1,610 | 1,618 | +2 | +0.1% | 457,300 |
| 2022/08/15 | 1,600 | 1,623 | 1,594 | 1,616 | +15 | +0.9% | 612,100 |
| 2022/08/12 | 1,608 | 1,608 | 1,575 | 1,601 | +10 | +0.6% | 1,191,800 |
| 2022/08/10 | 1,583 | 1,595 | 1,576 | 1,591 | +12 | +0.8% | 656,300 |
| 2022/08/09 | 1,604 | 1,616 | 1,576 | 1,579 | -24 | -1.5% | 783,700 |
| 2022/08/08 | 1,598 | 1,614 | 1,592 | 1,603 | +2 | +0.1% | 640,000 |
| 2022/08/05 | 1,590 | 1,602 | 1,584 | 1,601 | +6 | +0.4% | 821,900 |
| 2022/08/04 | 1,631 | 1,633 | 1,593 | 1,595 | -26 | -1.6% | 791,200 |
| 2022/08/03 | 1,644 | 1,644 | 1,618 | 1,621 | -23 | -1.4% | 609,200 |
| 2022/08/02 | 1,660 | 1,669 | 1,638 | 1,644 | -16 | -1% | 799,200 |
| 2022/08/01 | 1,641 | 1,664 | 1,638 | 1,660 | +24 | +1.5% | 777,400 |
| 2022/07/29 | 1,650 | 1,661 | 1,634 | 1,636 | -13 | -0.8% | 883,500 |
| 2022/07/28 | 1,664 | 1,664 | 1,638 | 1,649 | -18 | -1.1% | 1,077,600 |
| 2022/07/27 | 1,713 | 1,715 | 1,648 | 1,667 | +26 | +1.6% | 1,482,700 |
| 2022/07/26 | 1,660 | 1,660 | 1,635 | 1,641 | -11 | -0.7% | 622,300 |
| 2022/07/25 | 1,637 | 1,662 | 1,636 | 1,652 | +12 | +0.7% | 650,400 |
| 2022/07/22 | 1,643 | 1,643 | 1,629 | 1,640 | +3 | +0.2% | 596,100 |
| 2022/07/21 | 1,619 | 1,640 | 1,619 | 1,637 | +4 | +0.2% | 721,200 |
| 2022/07/20 | 1,628 | 1,635 | 1,623 | 1,633 | +11 | +0.7% | 525,300 |
| 2022/07/19 | 1,630 | 1,631 | 1,605 | 1,622 | -14 | -0.9% | 536,300 |
| 2022/07/15 | 1,650 | 1,652 | 1,621 | 1,636 | -7 | -0.4% | 618,600 |
| 2022/07/14 | 1,655 | 1,656 | 1,637 | 1,643 | -8 | -0.5% | 593,700 |
| 2022/07/13 | 1,654 | 1,661 | 1,647 | 1,651 | -5 | -0.3% | 636,600 |
| 2022/07/12 | 1,648 | 1,657 | 1,639 | 1,656 | +12 | +0.7% | 716,700 |
| 2022/07/11 | 1,660 | 1,660 | 1,631 | 1,644 | +10 | +0.6% | 850,100 |
| 2022/07/08 | 1,640 | 1,647 | 1,606 | 1,634 | -13 | -0.8% | 1,258,000 |
| 2022/07/07 | 1,630 | 1,658 | 1,628 | 1,647 | +31 | +1.9% | 962,300 |
| 2022/07/06 | 1,598 | 1,620 | 1,597 | 1,616 | +3 | +0.2% | 885,900 |
| 2022/07/05 | 1,612 | 1,626 | 1,605 | 1,613 | ±0 | ±0% | 757,400 |
| 2022/07/04 | 1,599 | 1,619 | 1,592 | 1,613 | +23 | +1.4% | 713,400 |
| 2022/07/01 | 1,597 | 1,613 | 1,584 | 1,590 | +2 | +0.1% | 800,500 |
| 2022/06/30 | 1,608 | 1,612 | 1,584 | 1,588 | -8 | -0.5% | 1,035,500 |
| 2022/06/29 | 1,596 | 1,607 | 1,580 | 1,596 | +1 | +0.1% | 1,885,000 |
| 2022/06/28 | 1,576 | 1,595 | 1,567 | 1,595 | +19 | +1.2% | 715,100 |
| 2022/06/27 | 1,584 | 1,592 | 1,571 | 1,576 | +1 | +0.1% | 715,100 |
| 2022/06/24 | 1,578 | 1,583 | 1,562 | 1,575 | +6 | +0.4% | 822,300 |
| 2022/06/23 | 1,555 | 1,573 | 1,555 | 1,569 | +28 | +1.8% | 875,800 |
| 2022/06/22 | 1,521 | 1,545 | 1,514 | 1,541 | +27 | +1.8% | 945,500 |
| 2022/06/21 | 1,520 | 1,523 | 1,505 | 1,514 | -1 | -0.1% | 1,014,500 |
| 2022/06/20 | 1,530 | 1,538 | 1,506 | 1,515 | -24 | -1.6% | 827,000 |
| 2022/06/17 | 1,485 | 1,540 | 1,485 | 1,539 | +36 | +2.4% | 1,741,100 |
| 2022/06/16 | 1,510 | 1,519 | 1,501 | 1,503 | +4 | +0.3% | 738,500 |
751～
800
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 | 1.10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 |
| キユーピー | 411,200円 | +4.3% | -0.7% | 1.56% | 19.30倍 | 1.79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% | - | 1.19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 | 1.68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
