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 |
|---|---|---|---|---|---|---|---|
| 2025/02/07 | 1,702 | 1,713.5 | 1,701 | 1,706 | +1 | +0.1% | 674,100 |
| 2025/02/06 | 1,687.5 | 1,707.5 | 1,687 | 1,705 | +17.5 | +1% | 678,000 |
| 2025/02/05 | 1,700 | 1,703 | 1,681 | 1,687.5 | -16 | -0.9% | 1,413,000 |
| 2025/02/04 | 1,735 | 1,738 | 1,703.5 | 1,703.5 | -26.5 | -1.5% | 1,246,100 |
| 2025/02/03 | 1,738 | 1,744 | 1,729 | 1,730 | -19 | -1.1% | 1,193,100 |
| 2025/01/31 | 1,742 | 1,755 | 1,734 | 1,749 | +3.5 | +0.2% | 1,017,400 |
| 2025/01/30 | 1,760 | 1,763.5 | 1,738 | 1,745.5 | +2.5 | +0.1% | 1,570,800 |
| 2025/01/29 | 1,754 | 1,754 | 1,725 | 1,743 | -63 | -3.5% | 3,773,000 |
| 2025/01/28 | 1,795 | 1,815.5 | 1,791.5 | 1,806 | +16 | +0.9% | 849,000 |
| 2025/01/27 | 1,780 | 1,794 | 1,774.5 | 1,790 | +32 | +1.8% | 872,900 |
| 2025/01/24 | 1,772.5 | 1,785 | 1,758 | 1,758 | -9.5 | -0.5% | 764,500 |
| 2025/01/23 | 1,747 | 1,774.5 | 1,740 | 1,767.5 | +10.5 | +0.6% | 659,100 |
| 2025/01/22 | 1,750.5 | 1,759 | 1,748 | 1,757 | +3 | +0.2% | 480,500 |
| 2025/01/21 | 1,760.5 | 1,761 | 1,744 | 1,754 | +2.5 | +0.1% | 456,700 |
| 2025/01/20 | 1,746.5 | 1,751.5 | 1,738 | 1,751.5 | +5 | +0.3% | 509,600 |
| 2025/01/17 | 1,750 | 1,753 | 1,741 | 1,746.5 | -3.5 | -0.2% | 639,600 |
| 2025/01/16 | 1,760 | 1,764 | 1,750 | 1,750 | -18.5 | -1% | 569,700 |
| 2025/01/15 | 1,772 | 1,778.5 | 1,760.5 | 1,768.5 | +7 | +0.4% | 544,300 |
| 2025/01/14 | 1,769 | 1,773 | 1,747 | 1,761.5 | -6 | -0.3% | 709,300 |
| 2025/01/10 | 1,786 | 1,794 | 1,767 | 1,767.5 | -16.5 | -0.9% | 693,700 |
| 2025/01/09 | 1,795 | 1,796 | 1,778.5 | 1,784 | -14.5 | -0.8% | 481,600 |
| 2025/01/08 | 1,815 | 1,817.5 | 1,795 | 1,798.5 | -14 | -0.8% | 518,300 |
| 2025/01/07 | 1,814.5 | 1,818.5 | 1,806 | 1,812.5 | -6 | -0.3% | 513,400 |
| 2025/01/06 | 1,835 | 1,846.5 | 1,812.5 | 1,818.5 | -23.5 | -1.3% | 675,700 |
| 2024/12/30 | 1,858 | 1,858 | 1,832 | 1,842 | -2.5 | -0.1% | 572,100 |
| 2024/12/27 | 1,839.5 | 1,848 | 1,829 | 1,844.5 | +14.5 | +0.8% | 577,000 |
| 2024/12/26 | 1,811 | 1,830 | 1,808 | 1,830 | +17 | +0.9% | 649,800 |
| 2024/12/25 | 1,823 | 1,823 | 1,798 | 1,813 | -10 | -0.5% | 563,100 |
| 2024/12/24 | 1,824 | 1,828.5 | 1,818 | 1,823 | -4.5 | -0.2% | 288,300 |
| 2024/12/23 | 1,817.5 | 1,834 | 1,815 | 1,827.5 | +7.5 | +0.4% | 462,000 |
| 2024/12/20 | 1,871 | 1,871 | 1,819 | 1,820 | -27.5 | -1.5% | 758,600 |
| 2024/12/19 | 1,837.5 | 1,856.5 | 1,835 | 1,847.5 | +3.5 | +0.2% | 383,600 |
| 2024/12/18 | 1,865 | 1,868 | 1,844 | 1,844 | -23.5 | -1.3% | 287,600 |
| 2024/12/17 | 1,865 | 1,883.5 | 1,863 | 1,867.5 | -7.5 | -0.4% | 316,200 |
| 2024/12/16 | 1,893 | 1,895 | 1,871.5 | 1,875 | -4.5 | -0.2% | 360,300 |
| 2024/12/13 | 1,860 | 1,883.5 | 1,860 | 1,879.5 | +22.5 | +1.2% | 949,100 |
| 2024/12/12 | 1,855 | 1,865 | 1,846 | 1,857 | +11.5 | +0.6% | 538,000 |
| 2024/12/11 | 1,833.5 | 1,855 | 1,833.5 | 1,845.5 | +21.5 | +1.2% | 600,600 |
| 2024/12/10 | 1,837 | 1,838 | 1,818 | 1,824 | -11.5 | -0.6% | 414,000 |
| 2024/12/09 | 1,824.5 | 1,836 | 1,820.5 | 1,835.5 | +13.5 | +0.7% | 463,600 |
| 2024/12/06 | 1,828 | 1,835 | 1,817.5 | 1,822 | -1 | -0.1% | 386,200 |
| 2024/12/05 | 1,826 | 1,831.5 | 1,814.5 | 1,823 | -4.5 | -0.2% | 523,700 |
| 2024/12/04 | 1,828.5 | 1,841 | 1,825.5 | 1,827.5 | -13 | -0.7% | 494,400 |
| 2024/12/03 | 1,826.5 | 1,854 | 1,825 | 1,840.5 | -3 | -0.2% | 658,800 |
| 2024/12/02 | 1,822.5 | 1,845.5 | 1,819 | 1,843.5 | +15.5 | +0.8% | 473,000 |
| 2024/11/29 | 1,836 | 1,838.5 | 1,820.5 | 1,828 | -17 | -0.9% | 517,800 |
| 2024/11/28 | 1,809.5 | 1,849.5 | 1,808 | 1,845 | +40 | +2.2% | 505,000 |
| 2024/11/27 | 1,815 | 1,820.5 | 1,799 | 1,805 | -14 | -0.8% | 390,500 |
| 2024/11/26 | 1,808.5 | 1,819 | 1,802 | 1,819 | +8 | +0.4% | 385,500 |
| 2024/11/25 | 1,840 | 1,842 | 1,811 | 1,811 | -17 | -0.9% | 470,000 |
151～
200
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
