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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 1,692 | 1,726 | 1,682 | 1,721 | +20 | +1.2% | 843,300 |
| 2015/10/21 | 1,697 | 1,705 | 1,675 | 1,701 | +6 | +0.4% | 745,300 |
| 2015/10/20 | 1,708 | 1,719 | 1,686 | 1,695 | ±0 | ±0% | 753,200 |
| 2015/10/19 | 1,728 | 1,741 | 1,692 | 1,695 | +3 | +0.2% | 1,664,100 |
| 2015/10/16 | 1,704 | 1,707 | 1,684 | 1,692 | +4 | +0.2% | 540,000 |
| 2015/10/15 | 1,680 | 1,692 | 1,666 | 1,688 | +7 | +0.4% | 571,200 |
| 2015/10/14 | 1,694 | 1,707 | 1,671 | 1,681 | -25 | -1.5% | 803,700 |
| 2015/10/13 | 1,703 | 1,730 | 1,696 | 1,706 | +4 | +0.2% | 1,187,100 |
| 2015/10/09 | 1,706 | 1,727 | 1,662 | 1,702 | +20 | +1.2% | 1,695,700 |
| 2015/10/08 | 1,732 | 1,735 | 1,681 | 1,682 | -64 | -3.7% | 1,295,800 |
| 2015/10/07 | 1,788 | 1,805 | 1,731 | 1,746 | -26 | -1.5% | 1,670,400 |
| 2015/10/06 | 1,783 | 1,802 | 1,757 | 1,772 | -1 | -0.1% | 1,529,500 |
| 2015/10/05 | 1,759 | 1,776 | 1,753 | 1,773 | +37 | +2.1% | 1,016,500 |
| 2015/10/02 | 1,706 | 1,753 | 1,706 | 1,736 | +16 | +0.9% | 1,128,900 |
| 2015/10/01 | 1,741 | 1,759 | 1,694 | 1,720 | -13 | -0.8% | 1,191,300 |
| 2015/09/30 | 1,708 | 1,738 | 1,680 | 1,733 | +74 | +4.5% | 1,846,600 |
| 2015/09/29 | 1,679 | 1,712 | 1,647 | 1,659 | -48 | -2.8% | 1,529,100 |
| 2015/09/28 | 1,704 | 1,723 | 1,684 | 1,707 | -3 | -0.2% | 1,540,800 |
| 2015/09/25 | 1,621 | 1,713 | 1,621 | 1,710 | +95 | +5.9% | 2,202,600 |
| 2015/09/24 | 1,582 | 1,657 | 1,576 | 1,615 | +11 | +0.7% | 1,200,200 |
| 2015/09/18 | 1,631 | 1,647 | 1,603 | 1,604 | -29 | -1.8% | 1,044,600 |
| 2015/09/17 | 1,621 | 1,640 | 1,602 | 1,633 | +15 | +0.9% | 852,900 |
| 2015/09/16 | 1,640 | 1,644 | 1,597 | 1,618 | -10 | -0.6% | 1,179,700 |
| 2015/09/15 | 1,595 | 1,665 | 1,588 | 1,628 | +73 | +4.7% | 1,718,600 |
| 2015/09/14 | 1,570 | 1,575 | 1,546 | 1,555 | +10 | +0.6% | 1,152,000 |
| 2015/09/11 | 1,522 | 1,556 | 1,521 | 1,545 | +14 | +0.9% | 2,279,700 |
| 2015/09/10 | 1,543 | 1,553 | 1,510 | 1,531 | -61 | -3.8% | 801,000 |
| 2015/09/09 | 1,543 | 1,596 | 1,522 | 1,592 | +95 | +6.3% | 1,159,700 |
| 2015/09/08 | 1,571 | 1,571 | 1,490 | 1,497 | -53 | -3.4% | 1,023,800 |
| 2015/09/07 | 1,559 | 1,572 | 1,540 | 1,550 | -19 | -1.2% | 774,500 |
| 2015/09/04 | 1,608 | 1,608 | 1,556 | 1,569 | -25 | -1.6% | 1,014,300 |
| 2015/09/03 | 1,602 | 1,634 | 1,592 | 1,594 | +2 | +0.1% | 642,700 |
| 2015/09/02 | 1,564 | 1,624 | 1,559 | 1,592 | -6 | -0.4% | 1,217,400 |
| 2015/09/01 | 1,656 | 1,665 | 1,598 | 1,598 | -60 | -3.6% | 985,800 |
| 2015/08/31 | 1,663 | 1,680 | 1,644 | 1,658 | -17 | -1% | 1,383,500 |
| 2015/08/28 | 1,678 | 1,700 | 1,630 | 1,675 | +34 | +2.1% | 2,517,100 |
| 2015/08/27 | 1,597 | 1,657 | 1,587 | 1,641 | +74 | +4.7% | 1,217,500 |
| 2015/08/26 | 1,562 | 1,595 | 1,545 | 1,567 | +13 | +0.8% | 1,747,300 |
| 2015/08/25 | 1,568 | 1,638 | 1,550 | 1,554 | -54 | -3.4% | 1,822,000 |
| 2015/08/24 | 1,635 | 1,677 | 1,602 | 1,608 | -61 | -3.7% | 1,325,700 |
| 2015/08/21 | 1,685 | 1,700 | 1,654 | 1,669 | -54 | -3.1% | 1,056,100 |
| 2015/08/20 | 1,739 | 1,756 | 1,720 | 1,723 | -21 | -1.2% | 867,900 |
| 2015/08/19 | 1,778 | 1,784 | 1,741 | 1,744 | -41 | -2.3% | 955,700 |
| 2015/08/18 | 1,811 | 1,812 | 1,782 | 1,785 | -29 | -1.6% | 662,500 |
| 2015/08/17 | 1,805 | 1,822 | 1,796 | 1,814 | +26 | +1.5% | 552,900 |
| 2015/08/14 | 1,787 | 1,815 | 1,772 | 1,788 | -9 | -0.5% | 751,900 |
| 2015/08/13 | 1,770 | 1,805 | 1,745 | 1,797 | +42 | +2.4% | 1,110,700 |
| 2015/08/12 | 1,779 | 1,800 | 1,751 | 1,755 | -45 | -2.5% | 1,091,600 |
| 2015/08/11 | 1,850 | 1,860 | 1,785 | 1,800 | -30 | -1.6% | 1,150,000 |
| 2015/08/10 | 1,793 | 1,843 | 1,783 | 1,830 | +16 | +0.9% | 946,400 |
2351～
2400
件表示中 / 3715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 | 171,700円 | +2.2% | +7.7% | 3.49% | 12.76倍 | 1.03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 | 728,700円 | +0.2% | +72.8% | 0.82% | 51.63倍 | 2.90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 | 505,400円 | +2.2% | +21.0% | 3.09% | 16.67倍 | 0.95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 | 189,500円 | -0.3% | +14.9% | 2.48% | 16.10倍 | 1.83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 | 335,000円 | +4.3% | -0.7% | 1.91% | 15.95倍 | 1.54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
