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 |
---|---|---|---|---|---|---|---|
2011/02/04 | 1,052 | 1,069 | 1,051 | 1,064 | +23 | +2.2% | 572,500 |
2011/02/03 | 1,039 | 1,048 | 1,035 | 1,041 | +2 | +0.2% | 578,000 |
2011/02/02 | 1,032 | 1,050 | 1,028 | 1,039 | +14 | +1.4% | 801,000 |
2011/02/01 | 1,030 | 1,036 | 1,020 | 1,025 | -7 | -0.7% | 661,500 |
2011/01/31 | 1,034 | 1,038 | 1,027 | 1,032 | -7 | -0.7% | 526,000 |
2011/01/28 | 1,049 | 1,054 | 1,036 | 1,039 | -18 | -1.7% | 615,000 |
2011/01/27 | 1,040 | 1,061 | 1,037 | 1,057 | +23 | +2.2% | 921,000 |
2011/01/26 | 1,038 | 1,040 | 1,031 | 1,034 | -8 | -0.8% | 503,500 |
2011/01/25 | 1,039 | 1,043 | 1,033 | 1,042 | -3 | -0.3% | 1,001,000 |
2011/01/24 | 1,039 | 1,045 | 1,033 | 1,045 | +9 | +0.9% | 388,500 |
2011/01/21 | 1,042 | 1,047 | 1,036 | 1,036 | -3 | -0.3% | 877,500 |
2011/01/20 | 1,037 | 1,040 | 1,035 | 1,039 | -2 | -0.2% | 430,000 |
2011/01/19 | 1,043 | 1,045 | 1,040 | 1,041 | ±0 | ±0% | 284,500 |
2011/01/18 | 1,041 | 1,047 | 1,037 | 1,041 | -7 | -0.7% | 607,500 |
2011/01/17 | 1,040 | 1,051 | 1,040 | 1,048 | +10 | +1% | 746,500 |
2011/01/14 | 1,036 | 1,053 | 1,036 | 1,038 | -14 | -1.3% | 1,415,500 |
2011/01/13 | 1,056 | 1,057 | 1,047 | 1,052 | +3 | +0.3% | 626,500 |
2011/01/12 | 1,051 | 1,053 | 1,045 | 1,049 | -1 | -0.1% | 463,500 |
2011/01/11 | 1,047 | 1,054 | 1,043 | 1,050 | +1 | +0.1% | 532,500 |
2011/01/07 | 1,045 | 1,051 | 1,043 | 1,049 | +7 | +0.7% | 374,500 |
2011/01/06 | 1,054 | 1,055 | 1,041 | 1,042 | -3 | -0.3% | 637,500 |
2011/01/05 | 1,045 | 1,049 | 1,041 | 1,045 | -2 | -0.2% | 338,500 |
2011/01/04 | 1,041 | 1,051 | 1,035 | 1,047 | +16 | +1.6% | 665,000 |
2010/12/30 | 1,040 | 1,041 | 1,028 | 1,031 | -14 | -1.3% | 455,500 |
2010/12/29 | 1,039 | 1,045 | 1,038 | 1,045 | +4 | +0.4% | 292,000 |
2010/12/28 | 1,048 | 1,049 | 1,041 | 1,041 | -6 | -0.6% | 285,000 |
2010/12/27 | 1,045 | 1,051 | 1,044 | 1,047 | +5 | +0.5% | 452,500 |
2010/12/24 | 1,041 | 1,045 | 1,040 | 1,042 | -9 | -0.9% | 409,500 |
2010/12/22 | 1,053 | 1,056 | 1,048 | 1,051 | -5 | -0.5% | 616,500 |
2010/12/21 | 1,047 | 1,061 | 1,045 | 1,056 | +14 | +1.3% | 772,000 |
2010/12/20 | 1,050 | 1,051 | 1,040 | 1,042 | -9 | -0.9% | 612,000 |
2010/12/17 | 1,054 | 1,059 | 1,051 | 1,051 | -12 | -1.1% | 970,500 |
2010/12/16 | 1,051 | 1,064 | 1,049 | 1,063 | +11 | +1% | 425,500 |
2010/12/15 | 1,061 | 1,062 | 1,047 | 1,052 | -13 | -1.2% | 744,000 |
2010/12/14 | 1,068 | 1,068 | 1,059 | 1,065 | -4 | -0.4% | 454,000 |
2010/12/13 | 1,067 | 1,073 | 1,063 | 1,069 | +9 | +0.8% | 660,500 |
2010/12/10 | 1,088 | 1,088 | 1,050 | 1,060 | +1 | +0.1% | 3,807,000 |
2010/12/09 | 1,055 | 1,059 | 1,050 | 1,059 | +4 | +0.4% | 434,500 |
2010/12/08 | 1,050 | 1,059 | 1,046 | 1,055 | +15 | +1.4% | 657,000 |
2010/12/07 | 1,034 | 1,041 | 1,026 | 1,040 | +6 | +0.6% | 642,500 |
2010/12/06 | 1,039 | 1,042 | 1,025 | 1,034 | -4 | -0.4% | 515,500 |
2010/12/03 | 1,041 | 1,052 | 1,036 | 1,038 | -1 | -0.1% | 600,500 |
2010/12/02 | 1,052 | 1,056 | 1,035 | 1,039 | +6 | +0.6% | 708,000 |
2010/12/01 | 1,024 | 1,033 | 1,017 | 1,033 | +19 | +1.9% | 727,500 |
2010/11/30 | 1,053 | 1,062 | 1,014 | 1,014 | -36 | -3.4% | 1,337,500 |
2010/11/29 | 1,037 | 1,055 | 1,032 | 1,050 | +15 | +1.4% | 463,000 |
2010/11/26 | 1,044 | 1,047 | 1,035 | 1,035 | -10 | -1% | 458,500 |
2010/11/25 | 1,053 | 1,054 | 1,040 | 1,045 | ±0 | ±0% | 580,500 |
2010/11/24 | 1,043 | 1,053 | 1,040 | 1,045 | -15 | -1.4% | 969,500 |
2010/11/22 | 1,060 | 1,067 | 1,056 | 1,060 | -6 | -0.6% | 617,000 |
3251~
3300
件表示中 / 3458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 | 186,200円 | -1.0% | 0.0% | 2.69% | 16.78倍 | 1.11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 | 346,700円 | +4.8% | +9.8% | 2.88% | 19.35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 | 356,000円 | +4.0% | +12.0% | 0.79% | 22.90倍 | 1.80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 | 494,100円 | +2.8% | -1.5% | 2.73% | 18.78倍 | 0.96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 | 374,000円 | +1.5% | +3.8% | 2.19% | 19.26倍 | 1.89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