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 |
|---|---|---|---|---|---|---|---|
| 2025/07/07 | 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 |
| 2025/05/22 | 1,721 | 1,733 | 1,717 | 1,727.5 | +1.5 | +0.1% | 784,000 |
| 2025/05/21 | 1,725 | 1,741 | 1,723 | 1,726 | -1.5 | -0.1% | 653,700 |
| 2025/05/20 | 1,755 | 1,759.5 | 1,727.5 | 1,727.5 | -29 | -1.7% | 896,200 |
| 2025/05/19 | 1,750 | 1,773 | 1,749.5 | 1,756.5 | +7 | +0.4% | 1,653,000 |
| 2025/05/16 | 1,807 | 1,808.5 | 1,742.5 | 1,749.5 | -64 | -3.5% | 2,342,200 |
| 2025/05/15 | 1,799 | 1,824.5 | 1,794.5 | 1,813.5 | +13.5 | +0.8% | 703,900 |
| 2025/05/14 | 1,817 | 1,820.5 | 1,785 | 1,800 | -32 | -1.7% | 996,500 |
| 2025/05/13 | 1,850.5 | 1,858.5 | 1,827 | 1,832 | -19 | -1% | 750,100 |
| 2025/05/12 | 1,863 | 1,863 | 1,836.5 | 1,851 | -12 | -0.6% | 772,200 |
| 2025/05/09 | 1,867.5 | 1,874.5 | 1,850 | 1,863 | +8.5 | +0.5% | 1,127,600 |
| 2025/05/08 | 1,847 | 1,854.5 | 1,835 | 1,854.5 | +4.5 | +0.2% | 664,200 |
| 2025/05/07 | 1,850 | 1,870.5 | 1,849 | 1,850 | +4 | +0.2% | 734,600 |
| 2025/05/02 | 1,825.5 | 1,846 | 1,821.5 | 1,846 | +16.5 | +0.9% | 555,600 |
| 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 |
51～
100
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
