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 |
|---|---|---|---|---|---|---|---|
| 2023/05/11 | 1,786 | 1,798 | 1,712 | 1,715 | +63 | +3.8% | 1,750,900 |
| 2023/05/10 | 1,680 | 1,681 | 1,650 | 1,652 | -23 | -1.4% | 773,200 |
| 2023/05/09 | 1,669 | 1,678 | 1,661 | 1,675 | +15 | +0.9% | 683,600 |
| 2023/05/08 | 1,643 | 1,676 | 1,637 | 1,660 | +10 | +0.6% | 588,600 |
| 2023/05/02 | 1,677 | 1,677 | 1,647 | 1,650 | -23 | -1.4% | 598,600 |
| 2023/05/01 | 1,655 | 1,674 | 1,655 | 1,673 | +24 | +1.5% | 812,000 |
| 2023/04/28 | 1,625 | 1,652 | 1,625 | 1,649 | +41 | +2.5% | 926,800 |
| 2023/04/27 | 1,612 | 1,614 | 1,597 | 1,608 | -9 | -0.6% | 630,200 |
| 2023/04/26 | 1,620 | 1,627 | 1,614 | 1,617 | +1 | +0.1% | 591,900 |
| 2023/04/25 | 1,624 | 1,626 | 1,615 | 1,616 | -5 | -0.3% | 539,100 |
| 2023/04/24 | 1,624 | 1,624 | 1,615 | 1,621 | +4 | +0.2% | 500,500 |
| 2023/04/21 | 1,630 | 1,634 | 1,613 | 1,617 | -8 | -0.5% | 855,800 |
| 2023/04/20 | 1,619 | 1,625 | 1,606 | 1,625 | +7 | +0.4% | 661,700 |
| 2023/04/19 | 1,619 | 1,623 | 1,611 | 1,618 | -1 | -0.1% | 558,300 |
| 2023/04/18 | 1,601 | 1,622 | 1,598 | 1,619 | +26 | +1.6% | 763,300 |
| 2023/04/17 | 1,600 | 1,600 | 1,586 | 1,593 | -8 | -0.5% | 409,700 |
| 2023/04/14 | 1,597 | 1,603 | 1,586 | 1,601 | +13 | +0.8% | 842,200 |
| 2023/04/13 | 1,590 | 1,594 | 1,579 | 1,588 | +1 | +0.1% | 541,900 |
| 2023/04/12 | 1,588 | 1,596 | 1,581 | 1,587 | +4 | +0.3% | 445,400 |
| 2023/04/11 | 1,577 | 1,591 | 1,575 | 1,583 | +7 | +0.4% | 522,400 |
| 2023/04/10 | 1,595 | 1,600 | 1,575 | 1,576 | -10 | -0.6% | 461,600 |
| 2023/04/07 | 1,604 | 1,604 | 1,581 | 1,586 | -13 | -0.8% | 456,100 |
| 2023/04/06 | 1,584 | 1,601 | 1,580 | 1,599 | +25 | +1.6% | 829,900 |
| 2023/04/05 | 1,606 | 1,608 | 1,573 | 1,574 | -28 | -1.7% | 782,600 |
| 2023/04/04 | 1,590 | 1,603 | 1,581 | 1,602 | +19 | +1.2% | 942,200 |
| 2023/04/03 | 1,559 | 1,583 | 1,556 | 1,583 | +32 | +2.1% | 1,009,500 |
| 2023/03/31 | 1,552 | 1,560 | 1,545 | 1,551 | -2 | -0.1% | 1,272,100 |
| 2023/03/30 | 1,555 | 1,558 | 1,546 | 1,553 | -26 | -1.6% | 746,800 |
| 2023/03/29 | 1,565 | 1,579 | 1,557 | 1,579 | +21 | +1.3% | 1,231,000 |
| 2023/03/28 | 1,572 | 1,577 | 1,552 | 1,558 | -11 | -0.7% | 770,000 |
| 2023/03/27 | 1,564 | 1,581 | 1,560 | 1,569 | +11 | +0.7% | 835,100 |
| 2023/03/24 | 1,552 | 1,558 | 1,542 | 1,558 | +3 | +0.2% | 888,700 |
| 2023/03/23 | 1,558 | 1,563 | 1,552 | 1,555 | -2 | -0.1% | 591,200 |
| 2023/03/22 | 1,557 | 1,560 | 1,543 | 1,557 | +8 | +0.5% | 729,400 |
| 2023/03/20 | 1,561 | 1,562 | 1,548 | 1,549 | -12 | -0.8% | 584,900 |
| 2023/03/17 | 1,573 | 1,573 | 1,555 | 1,561 | -5 | -0.3% | 975,600 |
| 2023/03/16 | 1,570 | 1,571 | 1,551 | 1,566 | -16 | -1% | 730,900 |
| 2023/03/15 | 1,568 | 1,587 | 1,562 | 1,582 | +13 | +0.8% | 782,300 |
| 2023/03/14 | 1,556 | 1,573 | 1,549 | 1,569 | +10 | +0.6% | 1,133,000 |
| 2023/03/13 | 1,582 | 1,586 | 1,554 | 1,559 | -25 | -1.6% | 813,600 |
| 2023/03/10 | 1,569 | 1,586 | 1,561 | 1,584 | +16 | +1% | 1,574,300 |
| 2023/03/09 | 1,560 | 1,568 | 1,557 | 1,568 | +6 | +0.4% | 904,300 |
| 2023/03/08 | 1,542 | 1,563 | 1,540 | 1,562 | +26 | +1.7% | 942,700 |
| 2023/03/07 | 1,531 | 1,545 | 1,529 | 1,536 | -35 | -2.2% | 1,895,500 |
| 2023/03/06 | 1,574 | 1,577 | 1,563 | 1,571 | -3 | -0.2% | 672,200 |
| 2023/03/03 | 1,581 | 1,586 | 1,567 | 1,574 | ±0 | ±0% | 1,149,100 |
| 2023/03/02 | 1,570 | 1,580 | 1,565 | 1,574 | +7 | +0.4% | 666,300 |
| 2023/03/01 | 1,566 | 1,578 | 1,561 | 1,567 | -7 | -0.4% | 655,400 |
| 2023/02/28 | 1,598 | 1,602 | 1,566 | 1,574 | -32 | -2% | 1,875,700 |
| 2023/02/27 | 1,586 | 1,606 | 1,578 | 1,606 | +18 | +1.1% | 831,800 |
251～
300
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
