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 |
|---|---|---|---|---|---|---|---|
| 2023/09/22 | 1,932 | 1,944.5 | 1,921 | 1,923.5 | -16 | -0.8% | 831,100 |
| 2023/09/21 | 1,942 | 1,961.5 | 1,937.5 | 1,939.5 | -6.5 | -0.3% | 859,500 |
| 2023/09/20 | 1,975 | 1,983.5 | 1,944.5 | 1,946 | -19.5 | -1% | 1,061,700 |
| 2023/09/19 | 1,981.5 | 1,993 | 1,954 | 1,965.5 | -10.5 | -0.5% | 932,500 |
| 2023/09/15 | 1,993 | 2,002 | 1,972.5 | 1,976 | -7 | -0.4% | 1,580,800 |
| 2023/09/14 | 1,971 | 1,993.5 | 1,970.5 | 1,983 | +12 | +0.6% | 907,000 |
| 2023/09/13 | 1,972 | 1,978.5 | 1,959.5 | 1,971 | +12 | +0.6% | 1,006,600 |
| 2023/09/12 | 1,940 | 1,967 | 1,939 | 1,959 | +22 | +1.1% | 853,400 |
| 2023/09/11 | 1,946 | 1,953.5 | 1,925 | 1,937 | +2.5 | +0.1% | 678,100 |
| 2023/09/08 | 1,931 | 1,947 | 1,921.5 | 1,934.5 | -11 | -0.6% | 1,204,700 |
| 2023/09/07 | 1,906 | 1,957 | 1,900.5 | 1,945.5 | +31 | +1.6% | 1,213,400 |
| 2023/09/06 | 1,933 | 1,938.5 | 1,912 | 1,914.5 | -24 | -1.2% | 1,343,100 |
| 2023/09/05 | 1,948 | 1,962 | 1,930.5 | 1,938.5 | -11.5 | -0.6% | 1,018,000 |
| 2023/09/04 | 1,925 | 1,950 | 1,911 | 1,950 | +9.5 | +0.5% | 1,303,900 |
| 2023/09/01 | 1,902 | 1,947.5 | 1,897.5 | 1,940.5 | +20 | +1% | 1,829,300 |
| 2023/08/31 | 1,876 | 1,920.5 | 1,876 | 1,920.5 | +37.5 | +2% | 16,089,300 |
| 2023/08/30 | 1,882 | 1,901 | 1,877.5 | 1,883 | -0.5 | ±0% | 1,785,500 |
| 2023/08/29 | 1,889 | 1,893 | 1,868 | 1,883.5 | -2 | -0.1% | 1,597,300 |
| 2023/08/28 | 1,885 | 1,889 | 1,858 | 1,885.5 | +8.5 | +0.5% | 1,449,700 |
| 2023/08/25 | 1,900 | 1,900 | 1,867.5 | 1,877 | -38.5 | -2% | 1,612,900 |
| 2023/08/24 | 1,875 | 1,919.5 | 1,875 | 1,915.5 | +35.5 | +1.9% | 1,729,200 |
| 2023/08/23 | 1,873 | 1,891 | 1,866.5 | 1,880 | +4 | +0.2% | 1,270,500 |
| 2023/08/22 | 1,853 | 1,878.5 | 1,847 | 1,876 | +23 | +1.2% | 1,319,800 |
| 2023/08/21 | 1,840 | 1,858 | 1,834.5 | 1,853 | +25 | +1.4% | 1,549,000 |
| 2023/08/18 | 1,812.5 | 1,844.5 | 1,812 | 1,828 | +9 | +0.5% | 1,647,300 |
| 2023/08/17 | 1,821 | 1,824.5 | 1,810.5 | 1,819 | -0.5 | ±0% | 1,446,400 |
| 2023/08/16 | 1,780 | 1,826.5 | 1,778.5 | 1,819.5 | +31 | +1.7% | 1,217,100 |
| 2023/08/15 | 1,778 | 1,796.5 | 1,763.5 | 1,788.5 | +8 | +0.4% | 1,313,200 |
| 2023/08/14 | 1,826.5 | 1,826.5 | 1,773.5 | 1,780.5 | -52.5 | -2.9% | 2,158,400 |
| 2023/08/10 | 1,828.5 | 1,837.5 | 1,824.5 | 1,833 | +13 | +0.7% | 1,436,800 |
| 2023/08/09 | 1,806 | 1,821 | 1,792 | 1,820 | +14 | +0.8% | 1,206,900 |
| 2023/08/08 | 1,787 | 1,811.5 | 1,781 | 1,806 | +40 | +2.3% | 1,511,500 |
| 2023/08/07 | 1,746.5 | 1,771.5 | 1,737.5 | 1,766 | +17 | +1% | 1,124,100 |
| 2023/08/04 | 1,745 | 1,750 | 1,721.5 | 1,749 | -9.5 | -0.5% | 1,191,500 |
| 2023/08/03 | 1,759.5 | 1,779.5 | 1,756 | 1,758.5 | -4 | -0.2% | 1,301,700 |
| 2023/08/02 | 1,785 | 1,789.5 | 1,748.5 | 1,762.5 | -34 | -1.9% | 1,481,300 |
| 2023/08/01 | 1,770 | 1,796.5 | 1,764.5 | 1,796.5 | +32.5 | +1.8% | 1,445,700 |
| 2023/07/31 | 1,786 | 1,803 | 1,755.5 | 1,764 | -9.5 | -0.5% | 2,119,500 |
| 2023/07/28 | 1,778 | 1,829.5 | 1,762.5 | 1,773.5 | +35.5 | +2% | 4,852,100 |
| 2023/07/27 | 1,718.5 | 1,738.5 | 1,705 | 1,738 | +18 | +1% | 1,395,600 |
| 2023/07/26 | 1,716 | 1,722.5 | 1,700 | 1,720 | -0.5 | ±0% | 826,800 |
| 2023/07/25 | 1,742 | 1,744.5 | 1,713.5 | 1,720.5 | -18.5 | -1.1% | 910,500 |
| 2023/07/24 | 1,731 | 1,744.5 | 1,724.5 | 1,739 | +16 | +0.9% | 1,165,700 |
| 2023/07/21 | 1,696.5 | 1,723.5 | 1,691 | 1,723 | +28.5 | +1.7% | 1,286,100 |
| 2023/07/20 | 1,700.5 | 1,705 | 1,686 | 1,694.5 | +3.5 | +0.2% | 1,069,700 |
| 2023/07/19 | 1,687 | 1,695 | 1,681 | 1,691 | +12 | +0.7% | 1,055,300 |
| 2023/07/18 | 1,712.5 | 1,720 | 1,677 | 1,679 | -38.5 | -2.2% | 1,653,500 |
| 2023/07/14 | 1,712.5 | 1,735.5 | 1,707 | 1,717.5 | -9.5 | -0.6% | 1,329,900 |
| 2023/07/13 | 1,726.5 | 1,737 | 1,717.5 | 1,727 | +7 | +0.4% | 1,088,600 |
| 2023/07/12 | 1,718 | 1,725.5 | 1,711 | 1,720 | +18 | +1.1% | 1,014,400 |
151～
200
件表示中 / 3450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 | 208,100円 | +6.4% | +42.2% | 2.02% | 20.63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 |
| ヤクルト | 309,400円 | +6.2% | +3.2% | 1.79% | 18.04倍 | 1.67倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 354,600円 | +4.0% | +12.0% | 0.79% | 22.81倍 | 1.79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 | 396,500円 | +1.9% | +12.1% | 1.87% | 21.10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 | 514,300円 | +3.2% | +80.5% | 2.18% | 19.55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
