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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/05/28 | 1,552 | 1,556 | 1,541 | 1,552 | ±0 | ±0% | 905,000 |
| 2015/05/27 | 1,556 | 1,565 | 1,547 | 1,552 | -20 | -1.3% | 752,200 |
| 2015/05/26 | 1,580 | 1,584 | 1,569 | 1,572 | -7 | -0.4% | 827,100 |
| 2015/05/25 | 1,562 | 1,580 | 1,552 | 1,579 | +17 | +1.1% | 752,900 |
| 2015/05/22 | 1,532 | 1,565 | 1,531 | 1,562 | +30 | +2% | 1,317,600 |
| 2015/05/21 | 1,539 | 1,549 | 1,520 | 1,532 | -5 | -0.3% | 1,416,400 |
| 2015/05/20 | 1,521 | 1,550 | 1,511 | 1,537 | +72 | +4.9% | 2,701,700 |
| 2015/05/19 | 1,425 | 1,480 | 1,422 | 1,465 | +57 | +4% | 1,916,700 |
| 2015/05/18 | 1,385 | 1,414 | 1,385 | 1,408 | +20 | +1.4% | 824,600 |
| 2015/05/15 | 1,376 | 1,405 | 1,372 | 1,388 | +22 | +1.6% | 1,320,000 |
| 2015/05/14 | 1,396 | 1,405 | 1,365 | 1,366 | -34 | -2.4% | 775,700 |
| 2015/05/13 | 1,398 | 1,406 | 1,380 | 1,400 | +7 | +0.5% | 688,300 |
| 2015/05/12 | 1,389 | 1,398 | 1,387 | 1,393 | ±0 | ±0% | 607,300 |
| 2015/05/11 | 1,404 | 1,409 | 1,390 | 1,393 | +7 | +0.5% | 624,500 |
| 2015/05/08 | 1,373 | 1,392 | 1,367 | 1,386 | +5 | +0.4% | 958,900 |
| 2015/05/07 | 1,390 | 1,414 | 1,377 | 1,381 | -11 | -0.8% | 903,000 |
| 2015/05/01 | 1,398 | 1,403 | 1,389 | 1,392 | -12 | -0.9% | 800,400 |
| 2015/04/30 | 1,422 | 1,435 | 1,401 | 1,404 | -45 | -3.1% | 977,100 |
| 2015/04/28 | 1,460 | 1,465 | 1,446 | 1,449 | -2 | -0.1% | 711,200 |
| 2015/04/27 | 1,470 | 1,470 | 1,448 | 1,451 | -7 | -0.5% | 537,700 |
2451～
2500
件表示中 / 3745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 | 172,200円 | +2.2% | +7.7% | 3.48% | 12.80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 |
| キユーピー | 392,200円 | +4.3% | -0.7% | 1.63% | 18.67倍 | 1.73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 |
| サッポロＨＤ | 700,000円 | +0.2% | +72.8% | 0.86% | 49.59倍 | 2.78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 | 494,900円 | +2.2% | +21.0% | 3.15% | 16.32倍 | 0.93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 | 183,000円 | -0.3% | +14.9% | 2.57% | 15.54倍 | 1.76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
