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 |
|---|---|---|---|---|---|---|---|
| 2017/07/20 | 1,805 | 1,827 | 1,802 | 1,822 | +19 | +1.1% | 852,700 |
| 2017/07/19 | 1,789 | 1,813 | 1,787 | 1,803 | +17 | +1% | 604,800 |
| 2017/07/18 | 1,790 | 1,793 | 1,778 | 1,786 | -20 | -1.1% | 685,200 |
| 2017/07/14 | 1,800 | 1,815 | 1,790 | 1,806 | +15 | +0.8% | 783,600 |
| 2017/07/13 | 1,801 | 1,806 | 1,788 | 1,791 | ±0 | ±0% | 389,600 |
| 2017/07/12 | 1,794 | 1,801 | 1,785 | 1,791 | -14 | -0.8% | 665,300 |
| 2017/07/11 | 1,787 | 1,811 | 1,786 | 1,805 | +8 | +0.4% | 473,800 |
| 2017/07/10 | 1,809 | 1,812 | 1,793 | 1,797 | +11 | +0.6% | 718,600 |
| 2017/07/07 | 1,782 | 1,797 | 1,782 | 1,786 | -11 | -0.6% | 741,800 |
| 2017/07/06 | 1,800 | 1,820 | 1,793 | 1,797 | -4 | -0.2% | 629,400 |
| 2017/07/05 | 1,797 | 1,804 | 1,781 | 1,801 | -9 | -0.5% | 637,700 |
| 2017/07/04 | 1,835 | 1,838 | 1,805 | 1,810 | -15 | -0.8% | 636,000 |
| 2017/07/03 | 1,848 | 1,855 | 1,822 | 1,825 | -20 | -1.1% | 666,800 |
| 2017/06/30 | 1,861 | 1,861 | 1,841 | 1,845 | -25 | -1.3% | 681,900 |
| 2017/06/29 | 1,877 | 1,879 | 1,868 | 1,870 | +3 | +0.2% | 544,700 |
| 2017/06/28 | 1,874 | 1,883 | 1,867 | 1,867 | -14 | -0.7% | 413,500 |
| 2017/06/27 | 1,899 | 1,903 | 1,877 | 1,881 | -4 | -0.2% | 618,000 |
| 2017/06/26 | 1,891 | 1,898 | 1,884 | 1,885 | -10 | -0.5% | 601,000 |
| 2017/06/23 | 1,908 | 1,908 | 1,893 | 1,895 | -17 | -0.9% | 622,200 |
| 2017/06/22 | 1,908 | 1,920 | 1,892 | 1,912 | -3 | -0.2% | 1,321,600 |
| 2017/06/21 | 1,919 | 1,925 | 1,907 | 1,915 | +2 | +0.1% | 690,600 |
| 2017/06/20 | 1,900 | 1,918 | 1,899 | 1,913 | +18 | +0.9% | 904,700 |
| 2017/06/19 | 1,879 | 1,896 | 1,878 | 1,895 | +4 | +0.2% | 716,500 |
| 2017/06/16 | 1,900 | 1,903 | 1,879 | 1,891 | -25 | -1.3% | 1,387,500 |
| 2017/06/15 | 1,907 | 1,927 | 1,904 | 1,916 | +10 | +0.5% | 800,400 |
| 2017/06/14 | 1,898 | 1,912 | 1,888 | 1,906 | +7 | +0.4% | 669,600 |
| 2017/06/13 | 1,869 | 1,899 | 1,863 | 1,899 | +23 | +1.2% | 653,900 |
| 2017/06/12 | 1,865 | 1,879 | 1,860 | 1,876 | +20 | +1.1% | 543,300 |
| 2017/06/09 | 1,877 | 1,880 | 1,854 | 1,856 | -17 | -0.9% | 1,255,000 |
| 2017/06/08 | 1,878 | 1,886 | 1,870 | 1,873 | -12 | -0.6% | 838,600 |
| 2017/06/07 | 1,892 | 1,894 | 1,881 | 1,885 | -5 | -0.3% | 675,200 |
| 2017/06/06 | 1,908 | 1,913 | 1,886 | 1,890 | -7 | -0.4% | 808,500 |
| 2017/06/05 | 1,869 | 1,904 | 1,862 | 1,897 | +25 | +1.3% | 762,500 |
| 2017/06/02 | 1,878 | 1,884 | 1,863 | 1,872 | +5 | +0.3% | 1,093,900 |
| 2017/06/01 | 1,825 | 1,870 | 1,821 | 1,867 | +38 | +2.1% | 861,100 |
| 2017/05/31 | 1,844 | 1,852 | 1,827 | 1,829 | -23 | -1.2% | 723,500 |
| 2017/05/30 | 1,857 | 1,865 | 1,843 | 1,852 | -9 | -0.5% | 459,500 |
| 2017/05/29 | 1,844 | 1,866 | 1,841 | 1,861 | +11 | +0.6% | 411,400 |
| 2017/05/26 | 1,867 | 1,867 | 1,848 | 1,850 | -14 | -0.8% | 475,700 |
| 2017/05/25 | 1,856 | 1,872 | 1,852 | 1,864 | -3 | -0.2% | 633,500 |
| 2017/05/24 | 1,871 | 1,876 | 1,863 | 1,867 | +8 | +0.4% | 562,200 |
| 2017/05/23 | 1,844 | 1,871 | 1,844 | 1,859 | -1 | -0.1% | 507,700 |
| 2017/05/22 | 1,847 | 1,861 | 1,845 | 1,860 | +9 | +0.5% | 514,200 |
| 2017/05/19 | 1,839 | 1,851 | 1,836 | 1,851 | +4 | +0.2% | 885,000 |
| 2017/05/18 | 1,839 | 1,856 | 1,824 | 1,847 | -8 | -0.4% | 836,700 |
| 2017/05/17 | 1,829 | 1,859 | 1,829 | 1,855 | +11 | +0.6% | 1,058,000 |
| 2017/05/16 | 1,846 | 1,868 | 1,831 | 1,844 | -25 | -1.3% | 1,004,700 |
| 2017/05/15 | 1,826 | 1,872 | 1,815 | 1,869 | +131 | +7.5% | 1,649,900 |
| 2017/05/12 | 1,746 | 1,753 | 1,727 | 1,738 | -1 | -0.1% | 1,197,200 |
| 2017/05/11 | 1,741 | 1,747 | 1,732 | 1,739 | -8 | -0.5% | 440,200 |
1901～
1950
件表示中 / 3692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 | 184,600円 | +1.4% | +6.0% | 2.98% | 13.71倍 | 1.08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 | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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 | 546,200円 | +5.1% | -6.4% | 2.47% | 20.78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 |
| ニチレイ | 193,700円 | +2.9% | +7.7% | 2.37% | 18.67倍 | 1.84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 |
| キユーピー | 331,600円 | +4.3% | -0.7% | 1.93% | 15.79倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
