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 |
|---|---|---|---|---|---|---|---|
| 2015/04/13 | 1,539 | 1,539 | 1,488 | 1,493 | -36 | -2.4% | 786,400 |
| 2015/04/10 | 1,538 | 1,548 | 1,518 | 1,529 | +12 | +0.8% | 2,148,300 |
| 2015/04/09 | 1,480 | 1,542 | 1,479 | 1,517 | +46 | +3.1% | 1,572,500 |
| 2015/04/08 | 1,463 | 1,472 | 1,452 | 1,471 | +11 | +0.8% | 748,900 |
| 2015/04/07 | 1,464 | 1,474 | 1,449 | 1,460 | -7 | -0.5% | 834,500 |
| 2015/04/06 | 1,442 | 1,475 | 1,441 | 1,467 | +16 | +1.1% | 827,400 |
| 2015/04/03 | 1,431 | 1,451 | 1,431 | 1,451 | +20 | +1.4% | 683,700 |
| 2015/04/02 | 1,413 | 1,451 | 1,408 | 1,431 | +29 | +2.1% | 1,204,800 |
| 2015/04/01 | 1,439 | 1,454 | 1,399 | 1,402 | -12 | -0.8% | 1,948,100 |
| 2015/03/31 | 1,470 | 1,477 | 1,414 | 1,414 | -41 | -2.8% | 974,900 |
| 2015/03/30 | 1,441 | 1,462 | 1,437 | 1,455 | +22 | +1.5% | 674,700 |
| 2015/03/27 | 1,427 | 1,467 | 1,417 | 1,433 | -12 | -0.8% | 1,343,400 |
| 2015/03/26 | 1,440 | 1,447 | 1,430 | 1,445 | +3 | +0.2% | 935,800 |
| 2015/03/25 | 1,438 | 1,450 | 1,429 | 1,442 | +7 | +0.5% | 602,100 |
| 2015/03/24 | 1,440 | 1,455 | 1,431 | 1,435 | -5 | -0.3% | 767,300 |
| 2015/03/23 | 1,435 | 1,442 | 1,422 | 1,440 | +8 | +0.6% | 820,700 |
| 2015/03/20 | 1,453 | 1,454 | 1,414 | 1,432 | -24 | -1.6% | 1,271,800 |
| 2015/03/19 | 1,458 | 1,475 | 1,447 | 1,456 | -11 | -0.7% | 859,500 |
| 2015/03/18 | 1,452 | 1,470 | 1,446 | 1,467 | +10 | +0.7% | 695,600 |
| 2015/03/17 | 1,469 | 1,475 | 1,450 | 1,457 | -1 | -0.1% | 646,400 |
| 2015/03/16 | 1,454 | 1,472 | 1,451 | 1,458 | -1 | -0.1% | 697,200 |
| 2015/03/13 | 1,472 | 1,474 | 1,451 | 1,459 | ±0 | ±0% | 2,421,000 |
| 2015/03/12 | 1,443 | 1,460 | 1,427 | 1,459 | +20 | +1.4% | 619,900 |
| 2015/03/11 | 1,425 | 1,449 | 1,416 | 1,439 | +5 | +0.3% | 675,200 |
| 2015/03/10 | 1,476 | 1,484 | 1,430 | 1,434 | -18 | -1.2% | 1,149,100 |
| 2015/03/09 | 1,445 | 1,476 | 1,437 | 1,452 | -1 | -0.1% | 852,000 |
| 2015/03/06 | 1,415 | 1,454 | 1,410 | 1,453 | +36 | +2.5% | 1,171,300 |
| 2015/03/05 | 1,418 | 1,423 | 1,410 | 1,417 | +4 | +0.3% | 596,900 |
| 2015/03/04 | 1,419 | 1,423 | 1,401 | 1,413 | -15 | -1.1% | 555,600 |
| 2015/03/03 | 1,425 | 1,445 | 1,425 | 1,428 | +2 | +0.1% | 773,800 |
| 2015/03/02 | 1,422 | 1,435 | 1,420 | 1,426 | -2 | -0.1% | 540,700 |
| 2015/02/27 | 1,435 | 1,461 | 1,381 | 1,428 | -5 | -0.3% | 1,598,600 |
| 2015/02/26 | 1,429 | 1,435 | 1,413 | 1,433 | +7 | +0.5% | 866,600 |
| 2015/02/25 | 1,424 | 1,432 | 1,421 | 1,426 | +1 | +0.1% | 605,300 |
| 2015/02/24 | 1,422 | 1,436 | 1,419 | 1,425 | -1 | -0.1% | 876,000 |
| 2015/02/23 | 1,430 | 1,439 | 1,416 | 1,426 | -1 | -0.1% | 804,100 |
| 2015/02/20 | 1,429 | 1,429 | 1,412 | 1,427 | -2 | -0.1% | 833,500 |
| 2015/02/19 | 1,397 | 1,432 | 1,392 | 1,429 | +6 | +0.4% | 1,564,000 |
| 2015/02/18 | 1,420 | 1,426 | 1,405 | 1,423 | +8 | +0.6% | 1,288,200 |
| 2015/02/17 | 1,396 | 1,420 | 1,384 | 1,415 | +18 | +1.3% | 809,900 |
| 2015/02/16 | 1,418 | 1,431 | 1,386 | 1,397 | -11 | -0.8% | 786,900 |
| 2015/02/13 | 1,399 | 1,413 | 1,390 | 1,408 | +5 | +0.4% | 1,237,600 |
| 2015/02/12 | 1,400 | 1,406 | 1,379 | 1,403 | +20 | +1.4% | 1,615,500 |
| 2015/02/10 | 1,392 | 1,412 | 1,365 | 1,383 | -27 | -1.9% | 1,459,100 |
| 2015/02/09 | 1,425 | 1,436 | 1,402 | 1,410 | -4 | -0.3% | 1,052,400 |
| 2015/02/06 | 1,414 | 1,422 | 1,400 | 1,414 | +18 | +1.3% | 1,173,600 |
| 2015/02/05 | 1,396 | 1,424 | 1,393 | 1,396 | +2 | +0.1% | 1,548,200 |
| 2015/02/04 | 1,400 | 1,415 | 1,381 | 1,394 | +16 | +1.2% | 1,523,800 |
| 2015/02/03 | 1,440 | 1,444 | 1,370 | 1,378 | -32 | -2.3% | 2,221,900 |
| 2015/02/02 | 1,447 | 1,448 | 1,406 | 1,410 | -40 | -2.8% | 1,920,500 |
2551～
2600
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 | 184,700円 | +2.2% | +7.7% | 3.25% | 13.72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 |
| キユーピー | 411,200円 | +4.3% | -0.7% | 1.56% | 19.30倍 | 1.79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 | 584,600円 | +2.2% | +21.0% | 2.67% | 19.06倍 | 1.09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 | 267,200円 | +1.5% | - | 2.13% | - | 1.19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 | 174,500円 | -0.3% | +14.9% | 2.69% | 14.83倍 | 1.68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
