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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,195 | 1,196 | 1,173 | 1,184 | -9 | -0.8% | 651,500 |
| 2014/06/26 | 1,198 | 1,203 | 1,190 | 1,193 | +2 | +0.2% | 373,900 |
| 2014/06/25 | 1,191 | 1,198 | 1,190 | 1,191 | -4 | -0.3% | 347,700 |
| 2014/06/24 | 1,188 | 1,204 | 1,188 | 1,195 | +3 | +0.3% | 420,400 |
| 2014/06/23 | 1,198 | 1,199 | 1,183 | 1,192 | +2 | +0.2% | 653,500 |
| 2014/06/20 | 1,190 | 1,199 | 1,187 | 1,190 | -5 | -0.4% | 556,300 |
| 2014/06/19 | 1,173 | 1,196 | 1,171 | 1,195 | +22 | +1.9% | 806,400 |
| 2014/06/18 | 1,176 | 1,182 | 1,171 | 1,173 | -2 | -0.2% | 563,100 |
| 2014/06/17 | 1,166 | 1,178 | 1,155 | 1,175 | +3 | +0.3% | 816,500 |
| 2014/06/16 | 1,182 | 1,189 | 1,166 | 1,172 | -20 | -1.7% | 617,900 |
| 2014/06/13 | 1,172 | 1,195 | 1,168 | 1,192 | +15 | +1.3% | 1,571,300 |
| 2014/06/12 | 1,182 | 1,188 | 1,169 | 1,177 | -16 | -1.3% | 871,500 |
| 2014/06/11 | 1,182 | 1,198 | 1,182 | 1,193 | +18 | +1.5% | 550,200 |
| 2014/06/10 | 1,191 | 1,194 | 1,174 | 1,175 | -14 | -1.2% | 483,200 |
| 2014/06/09 | 1,213 | 1,213 | 1,188 | 1,189 | -5 | -0.4% | 381,000 |
| 2014/06/06 | 1,208 | 1,212 | 1,175 | 1,194 | -13 | -1.1% | 933,500 |
| 2014/06/05 | 1,211 | 1,213 | 1,201 | 1,207 | +2 | +0.2% | 533,500 |
| 2014/06/04 | 1,206 | 1,219 | 1,196 | 1,205 | -6 | -0.5% | 673,700 |
| 2014/06/03 | 1,225 | 1,234 | 1,211 | 1,211 | -3 | -0.2% | 643,800 |
| 2014/06/02 | 1,201 | 1,223 | 1,201 | 1,214 | +32 | +2.7% | 1,062,400 |
| 2014/05/30 | 1,180 | 1,195 | 1,177 | 1,182 | ±0 | ±0% | 1,722,700 |
| 2014/05/29 | 1,188 | 1,189 | 1,175 | 1,182 | -15 | -1.3% | 484,500 |
| 2014/05/28 | 1,189 | 1,209 | 1,187 | 1,197 | +3 | +0.3% | 656,900 |
| 2014/05/27 | 1,197 | 1,214 | 1,192 | 1,194 | -2 | -0.2% | 648,400 |
| 2014/05/26 | 1,195 | 1,207 | 1,190 | 1,196 | +9 | +0.8% | 526,200 |
| 2014/05/23 | 1,178 | 1,188 | 1,175 | 1,187 | +11 | +0.9% | 550,500 |
| 2014/05/22 | 1,167 | 1,179 | 1,161 | 1,176 | +17 | +1.5% | 633,100 |
| 2014/05/21 | 1,163 | 1,167 | 1,157 | 1,159 | -4 | -0.3% | 460,100 |
| 2014/05/20 | 1,158 | 1,173 | 1,154 | 1,163 | +18 | +1.6% | 507,800 |
| 2014/05/19 | 1,154 | 1,156 | 1,143 | 1,145 | -6 | -0.5% | 551,900 |
| 2014/05/16 | 1,143 | 1,156 | 1,139 | 1,151 | -8 | -0.7% | 895,400 |
| 2014/05/15 | 1,152 | 1,160 | 1,143 | 1,159 | +1 | +0.1% | 807,900 |
| 2014/05/14 | 1,154 | 1,163 | 1,147 | 1,158 | -4 | -0.3% | 572,300 |
| 2014/05/13 | 1,169 | 1,180 | 1,159 | 1,162 | +7 | +0.6% | 722,400 |
| 2014/05/12 | 1,149 | 1,164 | 1,145 | 1,155 | +9 | +0.8% | 438,300 |
| 2014/05/09 | 1,145 | 1,161 | 1,143 | 1,146 | -11 | -1% | 1,063,700 |
| 2014/05/08 | 1,161 | 1,174 | 1,153 | 1,157 | +9 | +0.8% | 649,500 |
| 2014/05/07 | 1,158 | 1,162 | 1,142 | 1,148 | -24 | -2% | 1,379,300 |
| 2014/05/02 | 1,184 | 1,184 | 1,168 | 1,172 | -12 | -1% | 417,800 |
| 2014/05/01 | 1,185 | 1,187 | 1,169 | 1,184 | -5 | -0.4% | 741,100 |
| 2014/04/30 | 1,171 | 1,193 | 1,166 | 1,189 | +23 | +2% | 735,000 |
| 2014/04/28 | 1,161 | 1,166 | 1,155 | 1,166 | -3 | -0.3% | 581,600 |
| 2014/04/25 | 1,173 | 1,185 | 1,164 | 1,169 | +3 | +0.3% | 606,100 |
| 2014/04/24 | 1,170 | 1,182 | 1,163 | 1,166 | ±0 | ±0% | 575,400 |
| 2014/04/23 | 1,165 | 1,166 | 1,158 | 1,166 | +7 | +0.6% | 581,100 |
| 2014/04/22 | 1,168 | 1,175 | 1,159 | 1,159 | -6 | -0.5% | 630,300 |
| 2014/04/21 | 1,168 | 1,176 | 1,163 | 1,165 | -3 | -0.3% | 335,800 |
| 2014/04/18 | 1,169 | 1,170 | 1,159 | 1,168 | +5 | +0.4% | 376,400 |
| 2014/04/17 | 1,156 | 1,169 | 1,155 | 1,163 | -1 | -0.1% | 715,700 |
| 2014/04/16 | 1,145 | 1,165 | 1,145 | 1,164 | +24 | +2.1% | 753,100 |
2651～
2700
件表示中 / 3692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 | 186,500円 | +1.4% | +6.0% | 2.95% | 13.85倍 | 1.09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 | 804,900円 | +0.2% | +72.8% | 0.75% | 57.02倍 | 3.20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 | 551,200円 | +5.1% | -6.4% | 2.45% | 20.97倍 | 1.04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 | 196,100円 | +2.9% | +7.7% | 2.35% | 18.90倍 | 1.86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 | 336,200円 | +4.3% | -0.7% | 1.90% | 16.01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
