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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 1,933 | 1,933 | 1,906 | 1,908 | -14 | -0.7% | 993,800 |
| 2017/09/21 | 1,944 | 1,944 | 1,920 | 1,922 | -13 | -0.7% | 791,000 |
| 2017/09/20 | 1,948 | 1,960 | 1,932 | 1,935 | -24 | -1.2% | 793,200 |
| 2017/09/19 | 1,946 | 1,963 | 1,938 | 1,959 | +17 | +0.9% | 842,500 |
| 2017/09/15 | 1,951 | 1,963 | 1,926 | 1,942 | -5 | -0.3% | 984,300 |
| 2017/09/14 | 1,951 | 1,960 | 1,943 | 1,947 | -2 | -0.1% | 582,100 |
| 2017/09/13 | 1,935 | 1,956 | 1,932 | 1,949 | +20 | +1% | 613,200 |
| 2017/09/12 | 1,928 | 1,930 | 1,915 | 1,929 | +13 | +0.7% | 657,100 |
| 2017/09/11 | 1,903 | 1,926 | 1,903 | 1,916 | +24 | +1.3% | 575,200 |
| 2017/09/08 | 1,875 | 1,899 | 1,871 | 1,892 | +7 | +0.4% | 1,680,400 |
| 2017/09/07 | 1,891 | 1,903 | 1,878 | 1,885 | -2 | -0.1% | 764,300 |
| 2017/09/06 | 1,881 | 1,890 | 1,862 | 1,887 | +6 | +0.3% | 927,900 |
| 2017/09/05 | 1,895 | 1,895 | 1,879 | 1,881 | -11 | -0.6% | 501,500 |
| 2017/09/04 | 1,928 | 1,929 | 1,891 | 1,892 | -36 | -1.9% | 624,200 |
| 2017/09/01 | 1,920 | 1,933 | 1,912 | 1,928 | +17 | +0.9% | 734,500 |
| 2017/08/31 | 1,900 | 1,918 | 1,896 | 1,911 | +12 | +0.6% | 718,300 |
| 2017/08/30 | 1,870 | 1,900 | 1,868 | 1,899 | +41 | +2.2% | 708,200 |
| 2017/08/29 | 1,851 | 1,860 | 1,842 | 1,858 | +1 | +0.1% | 604,000 |
| 2017/08/28 | 1,844 | 1,858 | 1,834 | 1,857 | +21 | +1.1% | 605,400 |
| 2017/08/25 | 1,836 | 1,844 | 1,823 | 1,836 | -5 | -0.3% | 454,200 |
| 2017/08/24 | 1,831 | 1,841 | 1,828 | 1,841 | ±0 | ±0% | 502,200 |
| 2017/08/23 | 1,839 | 1,846 | 1,830 | 1,841 | +17 | +0.9% | 657,000 |
| 2017/08/22 | 1,852 | 1,852 | 1,822 | 1,824 | -27 | -1.5% | 467,400 |
| 2017/08/21 | 1,862 | 1,869 | 1,848 | 1,851 | -5 | -0.3% | 510,700 |
| 2017/08/18 | 1,860 | 1,861 | 1,841 | 1,856 | -16 | -0.9% | 724,200 |
| 2017/08/17 | 1,879 | 1,879 | 1,867 | 1,872 | -12 | -0.6% | 488,900 |
| 2017/08/16 | 1,871 | 1,888 | 1,869 | 1,884 | +18 | +1% | 654,200 |
| 2017/08/15 | 1,837 | 1,870 | 1,826 | 1,866 | +40 | +2.2% | 737,000 |
| 2017/08/14 | 1,837 | 1,841 | 1,817 | 1,826 | -18 | -1% | 624,300 |
| 2017/08/10 | 1,836 | 1,844 | 1,820 | 1,844 | +29 | +1.6% | 740,000 |
| 2017/08/09 | 1,822 | 1,829 | 1,801 | 1,815 | -11 | -0.6% | 587,900 |
| 2017/08/08 | 1,827 | 1,832 | 1,820 | 1,826 | -1 | -0.1% | 506,900 |
| 2017/08/07 | 1,827 | 1,830 | 1,815 | 1,827 | +2 | +0.1% | 474,900 |
| 2017/08/04 | 1,820 | 1,827 | 1,809 | 1,825 | +3 | +0.2% | 456,800 |
| 2017/08/03 | 1,812 | 1,827 | 1,811 | 1,822 | +7 | +0.4% | 611,200 |
| 2017/08/02 | 1,821 | 1,823 | 1,808 | 1,815 | -9 | -0.5% | 592,300 |
| 2017/08/01 | 1,812 | 1,829 | 1,810 | 1,824 | +12 | +0.7% | 679,600 |
| 2017/07/31 | 1,821 | 1,827 | 1,809 | 1,812 | -20 | -1.1% | 1,037,900 |
| 2017/07/28 | 1,848 | 1,859 | 1,824 | 1,832 | +21 | +1.2% | 925,200 |
| 2017/07/27 | 1,801 | 1,826 | 1,796 | 1,811 | +5 | +0.3% | 656,100 |
| 2017/07/26 | 1,815 | 1,819 | 1,804 | 1,806 | -5 | -0.3% | 730,900 |
| 2017/07/25 | 1,815 | 1,824 | 1,809 | 1,811 | -15 | -0.8% | 620,700 |
| 2017/07/24 | 1,826 | 1,833 | 1,812 | 1,826 | -7 | -0.4% | 521,100 |
| 2017/07/21 | 1,810 | 1,837 | 1,809 | 1,833 | +11 | +0.6% | 912,900 |
| 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 |
1951～
2000
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 | 183,400円 | +2.2% | +7.7% | 3.27% | 13.62倍 | 1.09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 | 415,300円 | +4.3% | -0.7% | 1.54% | 19.49倍 | 1.81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 | 579,800円 | +2.2% | +21.0% | 2.69% | 18.90倍 | 1.08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 | 266,000円 | +1.5% | - | 2.14% | - | 1.18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 | 175,200円 | -0.3% | +14.9% | 2.68% | 14.89倍 | 1.69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
該当銘柄がありません
チャート関連のコラム
