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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 2,120.5 | 2,153 | 2,120 | 2,137.5 | +13.5 | +0.6% | 786,800 |
| 2024/02/21 | 2,138.5 | 2,148 | 2,116 | 2,124 | ±0 | ±0% | 592,700 |
| 2024/02/20 | 2,140 | 2,161.5 | 2,116 | 2,124 | -13 | -0.6% | 686,800 |
| 2024/02/19 | 2,108 | 2,141.5 | 2,103.5 | 2,137 | +29 | +1.4% | 538,700 |
| 2024/02/16 | 2,087 | 2,128.5 | 2,084 | 2,108 | +18 | +0.9% | 825,700 |
| 2024/02/15 | 2,124.5 | 2,128 | 2,074 | 2,090 | -22 | -1% | 966,100 |
| 2024/02/14 | 2,073.5 | 2,120.5 | 2,065.5 | 2,112 | +40.5 | +2% | 973,300 |
| 2024/02/13 | 2,048 | 2,074.5 | 2,039 | 2,071.5 | +21.5 | +1% | 966,800 |
| 2024/02/09 | 2,090 | 2,099.5 | 2,050 | 2,050 | -45 | -2.1% | 1,080,400 |
| 2024/02/08 | 2,102 | 2,115 | 2,076 | 2,095 | +8 | +0.4% | 958,800 |
| 2024/02/07 | 2,120 | 2,120 | 2,065 | 2,087 | -40.5 | -1.9% | 885,600 |
| 2024/02/06 | 2,080 | 2,134 | 2,075.5 | 2,127.5 | +42 | +2% | 963,100 |
| 2024/02/05 | 2,081.5 | 2,106.5 | 2,073 | 2,085.5 | +8 | +0.4% | 844,800 |
| 2024/02/02 | 2,114 | 2,115 | 2,062 | 2,077.5 | -24.5 | -1.2% | 1,034,500 |
| 2024/02/01 | 2,095.5 | 2,116.5 | 2,078 | 2,102 | +41.5 | +2% | 1,786,900 |
| 2024/01/31 | 2,130 | 2,134 | 2,006 | 2,060.5 | -18 | -0.9% | 3,672,000 |
| 2024/01/30 | 2,100 | 2,120 | 2,074.5 | 2,078.5 | +0.5 | ±0% | 2,007,100 |
| 2024/01/29 | 2,090 | 2,104.5 | 2,074.5 | 2,078 | +8 | +0.4% | 1,582,300 |
| 2024/01/26 | 2,067 | 2,075.5 | 2,042 | 2,070 | +7 | +0.3% | 1,289,300 |
| 2024/01/25 | 2,035.5 | 2,068.5 | 2,027.5 | 2,063 | +30 | +1.5% | 946,200 |
| 2024/01/24 | 2,048.5 | 2,053 | 2,025.5 | 2,033 | -19 | -0.9% | 807,400 |
| 2024/01/23 | 2,044 | 2,077 | 2,040.5 | 2,052 | +7 | +0.3% | 1,066,700 |
| 2024/01/22 | 2,032.5 | 2,048.5 | 2,030.5 | 2,045 | +24 | +1.2% | 794,600 |
| 2024/01/19 | 2,047 | 2,049.5 | 2,013.5 | 2,021 | -14 | -0.7% | 725,800 |
| 2024/01/18 | 2,023.5 | 2,044 | 2,022.5 | 2,035 | +11.5 | +0.6% | 810,400 |
| 2024/01/17 | 2,025.5 | 2,046 | 2,013.5 | 2,023.5 | +11.5 | +0.6% | 798,400 |
| 2024/01/16 | 2,050 | 2,055.5 | 2,012 | 2,012 | -40 | -1.9% | 648,600 |
| 2024/01/15 | 2,038 | 2,055 | 2,025.5 | 2,052 | +17.5 | +0.9% | 553,100 |
| 2024/01/12 | 2,075 | 2,075 | 2,016.5 | 2,034.5 | +5 | +0.2% | 1,338,300 |
| 2024/01/11 | 2,040 | 2,054.5 | 2,029.5 | 2,029.5 | +2 | +0.1% | 1,141,100 |
| 2024/01/10 | 2,014 | 2,034.5 | 2,003.5 | 2,027.5 | +26.5 | +1.3% | 1,100,600 |
| 2024/01/09 | 1,955.5 | 2,003 | 1,955 | 2,001 | +56 | +2.9% | 1,332,800 |
| 2024/01/05 | 1,965 | 1,965.5 | 1,941.5 | 1,945 | -10 | -0.5% | 752,200 |
| 2024/01/04 | 1,906 | 1,957.5 | 1,894 | 1,955 | +56.5 | +3% | 1,159,700 |
| 2023/12/29 | 1,896 | 1,906 | 1,886.5 | 1,898.5 | +9 | +0.5% | 791,100 |
| 2023/12/28 | 1,898 | 1,909 | 1,889.5 | 1,889.5 | -10.5 | -0.6% | 611,300 |
| 2023/12/27 | 1,900 | 1,910.5 | 1,895.5 | 1,900 | +8 | +0.4% | 853,800 |
| 2023/12/26 | 1,894 | 1,895.5 | 1,878.5 | 1,892 | -1.5 | -0.1% | 642,500 |
| 2023/12/25 | 1,890.5 | 1,897 | 1,878 | 1,893.5 | +6.5 | +0.3% | 558,300 |
| 2023/12/22 | 1,884 | 1,898 | 1,874 | 1,887 | +19 | +1% | 767,000 |
| 2023/12/21 | 1,874 | 1,879 | 1,855 | 1,868 | -14.5 | -0.8% | 1,024,900 |
| 2023/12/20 | 1,896 | 1,913.5 | 1,882.5 | 1,882.5 | -13.5 | -0.7% | 989,800 |
| 2023/12/19 | 1,918 | 1,923.5 | 1,882 | 1,896 | -6.5 | -0.3% | 877,900 |
| 2023/12/18 | 1,905 | 1,921 | 1,892 | 1,902.5 | -19.5 | -1% | 836,400 |
| 2023/12/15 | 1,971.5 | 1,972 | 1,910.5 | 1,922 | -99.5 | -4.9% | 2,474,600 |
| 2023/12/14 | 2,059.5 | 2,062.5 | 2,002.5 | 2,021.5 | -29 | -1.4% | 770,400 |
| 2023/12/13 | 2,081 | 2,088 | 2,050.5 | 2,050.5 | -25.5 | -1.2% | 690,100 |
| 2023/12/12 | 2,070 | 2,078.5 | 2,060.5 | 2,076 | +16.5 | +0.8% | 683,300 |
| 2023/12/11 | 2,070.5 | 2,074.5 | 2,046 | 2,059.5 | +0.5 | ±0% | 801,000 |
| 2023/12/08 | 2,054 | 2,080 | 2,044 | 2,059 | -0.5 | ±0% | 1,325,600 |
51～
100
件表示中 / 3451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 | 208,000円 | +6.4% | +42.2% | 2.02% | 20.62倍 | 1.32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 |
| 明治ＨＤ | 357,900円 | +4.8% | +2.5% | 2.65% | 20.82倍 | 1.34倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 355,200円 | +4.0% | +12.0% | 0.79% | 22.85倍 | 1.80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 | 396,600円 | +1.9% | +12.1% | 1.87% | 21.11倍 | 2.07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 | 512,800円 | +3.2% | +80.5% | 2.18% | 19.49倍 | 1.03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
