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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 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 |
| 2023/07/11 | 1,720.5 | 1,733.5 | 1,702 | 1,702 | -16.5 | -1% | 1,178,600 |
| 2023/07/10 | 1,703 | 1,727 | 1,693.5 | 1,718.5 | +23.5 | +1.4% | 1,911,800 |
| 2023/07/07 | 1,690 | 1,708.5 | 1,674 | 1,695 | -0.5 | ±0% | 1,498,700 |
| 2023/07/06 | 1,713.5 | 1,717.5 | 1,689 | 1,695.5 | -23 | -1.3% | 1,393,600 |
| 2023/07/05 | 1,706 | 1,722 | 1,699.5 | 1,718.5 | +16 | +0.9% | 1,388,600 |
| 2023/07/04 | 1,756 | 1,763.5 | 1,702.5 | 1,702.5 | -66.5 | -3.8% | 2,126,500 |
| 2023/07/03 | 1,780.5 | 1,797.5 | 1,768 | 1,769 | -10.5 | -0.6% | 1,100,400 |
| 2023/06/30 | 1,795 | 1,802 | 1,766.5 | 1,779.5 | -19 | -1.1% | 1,595,000 |
| 2023/06/29 | 1,848 | 1,851 | 1,797.5 | 1,798.5 | -66 | -3.5% | 1,366,900 |
| 2023/06/28 | 1,833 | 1,868.5 | 1,833 | 1,864.5 | +23 | +1.2% | 969,500 |
| 2023/06/27 | 1,845 | 1,846 | 1,820 | 1,841.5 | +16.5 | +0.9% | 909,700 |
| 2023/06/26 | 1,824.5 | 1,832 | 1,808 | 1,825 | -6 | -0.3% | 720,600 |
| 2023/06/23 | 1,824.5 | 1,835.5 | 1,812 | 1,831 | +8 | +0.4% | 983,500 |
| 2023/06/22 | 1,839 | 1,845 | 1,816 | 1,823 | -13 | -0.7% | 655,900 |
| 2023/06/21 | 1,826 | 1,846.5 | 1,826 | 1,836 | +7 | +0.4% | 570,400 |
| 2023/06/20 | 1,826 | 1,830.5 | 1,813 | 1,829 | +3 | +0.2% | 588,300 |
| 2023/06/19 | 1,868.5 | 1,873 | 1,815.5 | 1,826 | -26 | -1.4% | 786,600 |
| 2023/06/16 | 1,844 | 1,853 | 1,834 | 1,852 | -0.5 | ±0% | 1,193,600 |
| 2023/06/15 | 1,856.5 | 1,863 | 1,844.5 | 1,852.5 | +2 | +0.1% | 492,800 |
| 2023/06/14 | 1,845.5 | 1,859.5 | 1,840 | 1,850.5 | +13 | +0.7% | 655,300 |
| 2023/06/13 | 1,815 | 1,839 | 1,806.5 | 1,837.5 | +22 | +1.2% | 741,900 |
| 2023/06/12 | 1,820 | 1,822.5 | 1,810 | 1,815.5 | -2 | -0.1% | 428,300 |
| 2023/06/09 | 1,801 | 1,819 | 1,788.5 | 1,817.5 | +34.5 | +1.9% | 1,172,000 |
| 2023/06/08 | 1,796 | 1,807.5 | 1,773.5 | 1,783 | -16 | -0.9% | 655,200 |
| 2023/06/07 | 1,810 | 1,818.5 | 1,793.5 | 1,799 | -9 | -0.5% | 820,900 |
| 2023/06/06 | 1,781 | 1,809 | 1,780 | 1,808 | +19 | +1.1% | 595,500 |
| 2023/06/05 | 1,785 | 1,795 | 1,775 | 1,789 | +19 | +1.1% | 715,500 |
| 2023/06/02 | 1,758 | 1,774 | 1,755 | 1,770 | +14 | +0.8% | 440,000 |
| 2023/06/01 | 1,756 | 1,769 | 1,743 | 1,756 | +7 | +0.4% | 522,900 |
| 2023/05/31 | 1,737 | 1,750 | 1,736 | 1,749 | -2 | -0.1% | 1,899,100 |
| 2023/05/30 | 1,770 | 1,771 | 1,751 | 1,751 | -20 | -1.1% | 412,300 |
| 2023/05/29 | 1,780 | 1,791 | 1,767 | 1,771 | ±0 | ±0% | 613,000 |
| 2023/05/26 | 1,781 | 1,784 | 1,770 | 1,771 | -8 | -0.4% | 474,800 |
| 2023/05/25 | 1,782 | 1,790 | 1,774 | 1,779 | -6 | -0.3% | 691,000 |
| 2023/05/24 | 1,802 | 1,806 | 1,785 | 1,785 | -17 | -0.9% | 584,300 |
| 2023/05/23 | 1,814 | 1,828 | 1,793 | 1,802 | -10 | -0.6% | 702,400 |
| 2023/05/22 | 1,770 | 1,813 | 1,766 | 1,812 | +43 | +2.4% | 866,100 |
| 2023/05/19 | 1,756 | 1,779 | 1,755 | 1,769 | +16 | +0.9% | 563,300 |
| 2023/05/18 | 1,788 | 1,790 | 1,749 | 1,753 | -24 | -1.4% | 709,600 |
| 2023/05/17 | 1,780 | 1,785 | 1,767 | 1,777 | -3 | -0.2% | 763,600 |
| 2023/05/16 | 1,770 | 1,785 | 1,757 | 1,780 | +15 | +0.8% | 914,100 |
| 2023/05/15 | 1,753 | 1,768 | 1,751 | 1,765 | +26 | +1.5% | 669,000 |
| 2023/05/12 | 1,695 | 1,751 | 1,690 | 1,739 | +24 | +1.4% | 1,675,700 |
201～
250
件表示中 / 3457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 | 186,600円 | -1.0% | 0.0% | 2.68% | 16.82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 |
| 明治ＨＤ | 347,100円 | +4.8% | +9.8% | 2.88% | 19.37倍 | 1.30倍 |
|
明治製菓と明治乳業が０９年統合。１１年に国内首位の乳業、菓子と医薬品に再再編。海外拡大中 |
| 山崎パン | 358,000円 | +4.0% | +12.0% | 0.78% | 23.02倍 | 1.81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 |
| 日本ハム | 497,500円 | +2.8% | -1.5% | 2.71% | 18.92倍 | 0.97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 | 372,500円 | +1.5% | +3.8% | 2.20% | 19.18倍 | 1.88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
