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 |
|---|---|---|---|---|---|---|---|
| 2015/08/07 | 1,832 | 1,845 | 1,801 | 1,814 | -15 | -0.8% | 991,700 |
| 2015/08/06 | 1,861 | 1,880 | 1,824 | 1,829 | -10 | -0.5% | 1,054,200 |
| 2015/08/05 | 1,809 | 1,853 | 1,805 | 1,839 | +34 | +1.9% | 1,253,200 |
| 2015/08/04 | 1,781 | 1,809 | 1,774 | 1,805 | +6 | +0.3% | 797,600 |
| 2015/08/03 | 1,765 | 1,800 | 1,758 | 1,799 | +21 | +1.2% | 1,245,900 |
| 2015/07/31 | 1,791 | 1,791 | 1,737 | 1,778 | -18 | -1% | 2,532,600 |
| 2015/07/30 | 1,783 | 1,810 | 1,754 | 1,796 | +33 | +1.9% | 1,391,200 |
| 2015/07/29 | 1,752 | 1,783 | 1,751 | 1,763 | +13 | +0.7% | 915,000 |
| 2015/07/28 | 1,700 | 1,754 | 1,695 | 1,750 | +25 | +1.4% | 829,500 |
| 2015/07/27 | 1,759 | 1,761 | 1,716 | 1,725 | -40 | -2.3% | 1,121,400 |
| 2015/07/24 | 1,764 | 1,772 | 1,745 | 1,765 | -6 | -0.3% | 797,800 |
| 2015/07/23 | 1,750 | 1,777 | 1,748 | 1,771 | +37 | +2.1% | 1,010,500 |
| 2015/07/22 | 1,731 | 1,741 | 1,719 | 1,734 | -16 | -0.9% | 713,500 |
| 2015/07/21 | 1,741 | 1,754 | 1,731 | 1,750 | +21 | +1.2% | 676,700 |
| 2015/07/17 | 1,719 | 1,732 | 1,713 | 1,729 | +2 | +0.1% | 547,200 |
| 2015/07/16 | 1,718 | 1,735 | 1,705 | 1,727 | +20 | +1.2% | 636,600 |
| 2015/07/15 | 1,705 | 1,713 | 1,693 | 1,707 | +8 | +0.5% | 803,300 |
| 2015/07/14 | 1,707 | 1,727 | 1,690 | 1,699 | +7 | +0.4% | 908,100 |
| 2015/07/13 | 1,648 | 1,693 | 1,639 | 1,692 | +68 | +4.2% | 976,600 |
| 2015/07/10 | 1,620 | 1,651 | 1,605 | 1,624 | -1 | -0.1% | 1,516,800 |
| 2015/07/09 | 1,596 | 1,626 | 1,578 | 1,625 | -5 | -0.3% | 1,254,000 |
| 2015/07/08 | 1,663 | 1,664 | 1,630 | 1,630 | -33 | -2% | 1,092,600 |
| 2015/07/07 | 1,651 | 1,670 | 1,645 | 1,663 | +42 | +2.6% | 758,700 |
| 2015/07/06 | 1,642 | 1,660 | 1,618 | 1,621 | -43 | -2.6% | 1,326,800 |
| 2015/07/03 | 1,658 | 1,687 | 1,657 | 1,664 | +8 | +0.5% | 932,000 |
| 2015/07/02 | 1,661 | 1,664 | 1,646 | 1,656 | +9 | +0.5% | 804,300 |
| 2015/07/01 | 1,642 | 1,651 | 1,635 | 1,647 | +19 | +1.2% | 610,200 |
| 2015/06/30 | 1,626 | 1,661 | 1,622 | 1,628 | +20 | +1.2% | 1,568,300 |
| 2015/06/29 | 1,597 | 1,630 | 1,596 | 1,608 | -32 | -2% | 1,042,300 |
| 2015/06/26 | 1,641 | 1,655 | 1,630 | 1,640 | -1 | -0.1% | 709,100 |
| 2015/06/25 | 1,653 | 1,663 | 1,641 | 1,641 | -12 | -0.7% | 626,300 |
| 2015/06/24 | 1,685 | 1,685 | 1,648 | 1,653 | -19 | -1.1% | 1,185,200 |
| 2015/06/23 | 1,650 | 1,673 | 1,646 | 1,672 | +29 | +1.8% | 867,200 |
| 2015/06/22 | 1,635 | 1,649 | 1,633 | 1,643 | +11 | +0.7% | 886,500 |
| 2015/06/19 | 1,637 | 1,649 | 1,626 | 1,632 | +3 | +0.2% | 828,500 |
| 2015/06/18 | 1,651 | 1,660 | 1,626 | 1,629 | -39 | -2.3% | 1,040,400 |
| 2015/06/17 | 1,650 | 1,687 | 1,649 | 1,668 | +30 | +1.8% | 1,212,200 |
| 2015/06/16 | 1,620 | 1,647 | 1,620 | 1,638 | +12 | +0.7% | 766,600 |
| 2015/06/15 | 1,612 | 1,630 | 1,611 | 1,626 | -6 | -0.4% | 998,300 |
| 2015/06/12 | 1,669 | 1,670 | 1,626 | 1,632 | -22 | -1.3% | 1,713,200 |
| 2015/06/11 | 1,604 | 1,658 | 1,599 | 1,654 | +69 | +4.4% | 1,036,200 |
| 2015/06/10 | 1,640 | 1,646 | 1,579 | 1,585 | -7 | -0.4% | 1,678,800 |
| 2015/06/09 | 1,593 | 1,608 | 1,589 | 1,592 | -16 | -1% | 711,900 |
| 2015/06/08 | 1,606 | 1,619 | 1,600 | 1,608 | -5 | -0.3% | 752,500 |
| 2015/06/05 | 1,610 | 1,624 | 1,601 | 1,613 | -9 | -0.6% | 1,061,800 |
| 2015/06/04 | 1,638 | 1,644 | 1,619 | 1,622 | -15 | -0.9% | 1,015,600 |
| 2015/06/03 | 1,635 | 1,665 | 1,624 | 1,637 | +78 | +5% | 2,327,300 |
| 2015/06/02 | 1,561 | 1,565 | 1,547 | 1,559 | -2 | -0.1% | 818,700 |
| 2015/06/01 | 1,543 | 1,564 | 1,541 | 1,561 | +9 | +0.6% | 755,500 |
| 2015/05/29 | 1,538 | 1,573 | 1,536 | 1,552 | ±0 | ±0% | 1,031,500 |
2401～
2450
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
