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 |
|---|---|---|---|---|---|---|---|
| 2010/11/19 | 1,076 | 1,077 | 1,051 | 1,066 | -1 | -0.1% | 728,000 |
| 2010/11/18 | 1,045 | 1,068 | 1,042 | 1,067 | +24 | +2.3% | 761,000 |
| 2010/11/17 | 1,026 | 1,046 | 1,022 | 1,043 | +6 | +0.6% | 520,500 |
| 2010/11/16 | 1,059 | 1,059 | 1,037 | 1,037 | -17 | -1.6% | 773,500 |
| 2010/11/15 | 1,056 | 1,058 | 1,045 | 1,054 | +6 | +0.6% | 465,500 |
| 2010/11/12 | 1,047 | 1,068 | 1,041 | 1,048 | ±0 | ±0% | 962,000 |
| 2010/11/11 | 1,046 | 1,056 | 1,041 | 1,048 | +10 | +1% | 559,000 |
| 2010/11/10 | 1,026 | 1,039 | 1,022 | 1,038 | +13 | +1.3% | 485,000 |
| 2010/11/09 | 1,030 | 1,039 | 1,018 | 1,025 | -14 | -1.3% | 1,127,500 |
| 2010/11/08 | 1,029 | 1,040 | 1,025 | 1,039 | +16 | +1.6% | 748,500 |
| 2010/11/05 | 1,021 | 1,033 | 1,019 | 1,023 | +20 | +2% | 871,000 |
| 2010/11/04 | 1,003 | 1,006 | 994 | 1,003 | +13 | +1.3% | 793,500 |
| 2010/11/02 | 983 | 1,001 | 983 | 990 | +8 | +0.8% | 734,000 |
| 2010/11/01 | 988 | 993 | 974 | 982 | -14 | -1.4% | 1,142,000 |
| 2010/10/29 | 1,031 | 1,031 | 996 | 996 | -44 | -4.2% | 1,097,500 |
| 2010/10/28 | 1,048 | 1,056 | 1,032 | 1,040 | -16 | -1.5% | 985,500 |
| 2010/10/27 | 1,060 | 1,071 | 1,048 | 1,056 | +1 | +0.1% | 636,500 |
| 2010/10/26 | 1,046 | 1,066 | 1,045 | 1,055 | +12 | +1.2% | 767,500 |
| 2010/10/25 | 1,041 | 1,051 | 1,040 | 1,043 | +2 | +0.2% | 357,500 |
| 2010/10/22 | 1,041 | 1,053 | 1,040 | 1,041 | +4 | +0.4% | 510,000 |
| 2010/10/21 | 1,057 | 1,066 | 1,035 | 1,037 | -7 | -0.7% | 796,500 |
| 2010/10/20 | 1,039 | 1,054 | 1,031 | 1,044 | -11 | -1% | 708,500 |
| 2010/10/19 | 1,053 | 1,069 | 1,048 | 1,055 | +5 | +0.5% | 417,500 |
| 2010/10/18 | 1,044 | 1,059 | 1,042 | 1,050 | +14 | +1.4% | 618,000 |
| 2010/10/15 | 1,038 | 1,044 | 1,023 | 1,036 | -11 | -1.1% | 820,500 |
| 2010/10/14 | 1,063 | 1,067 | 1,045 | 1,047 | -6 | -0.6% | 732,000 |
| 2010/10/13 | 1,050 | 1,058 | 1,041 | 1,053 | +8 | +0.8% | 819,500 |
| 2010/10/12 | 1,102 | 1,108 | 1,045 | 1,045 | -49 | -4.5% | 1,588,000 |
| 2010/10/08 | 1,126 | 1,126 | 1,094 | 1,094 | -30 | -2.7% | 1,373,500 |
| 2010/10/07 | 1,135 | 1,135 | 1,121 | 1,124 | -11 | -1% | 511,500 |
| 2010/10/06 | 1,132 | 1,137 | 1,122 | 1,135 | +14 | +1.2% | 693,500 |
| 2010/10/05 | 1,108 | 1,126 | 1,106 | 1,121 | +8 | +0.7% | 523,000 |
| 2010/10/04 | 1,105 | 1,128 | 1,101 | 1,113 | +11 | +1% | 855,000 |
| 2010/10/01 | 1,107 | 1,114 | 1,096 | 1,102 | +5 | +0.5% | 834,000 |
| 2010/09/30 | 1,124 | 1,128 | 1,097 | 1,097 | -29 | -2.6% | 820,500 |
| 2010/09/29 | 1,122 | 1,133 | 1,119 | 1,126 | +9 | +0.8% | 706,500 |
| 2010/09/28 | 1,125 | 1,130 | 1,113 | 1,117 | -17 | -1.5% | 334,500 |
| 2010/09/27 | 1,133 | 1,138 | 1,127 | 1,134 | +15 | +1.3% | 373,000 |
| 2010/09/24 | 1,114 | 1,130 | 1,112 | 1,119 | -8 | -0.7% | 757,500 |
| 2010/09/22 | 1,122 | 1,136 | 1,122 | 1,127 | -1 | -0.1% | 451,500 |
| 2010/09/21 | 1,141 | 1,141 | 1,125 | 1,128 | -11 | -1% | 718,500 |
| 2010/09/17 | 1,142 | 1,146 | 1,134 | 1,139 | +6 | +0.5% | 620,500 |
| 2010/09/16 | 1,154 | 1,158 | 1,127 | 1,133 | -8 | -0.7% | 872,500 |
| 2010/09/15 | 1,112 | 1,152 | 1,112 | 1,141 | +21 | +1.9% | 1,015,500 |
| 2010/09/14 | 1,124 | 1,124 | 1,113 | 1,120 | -3 | -0.3% | 455,000 |
| 2010/09/13 | 1,129 | 1,132 | 1,120 | 1,123 | +2 | +0.2% | 557,000 |
| 2010/09/10 | 1,107 | 1,123 | 1,102 | 1,121 | +12 | +1.1% | 2,123,000 |
| 2010/09/09 | 1,120 | 1,120 | 1,105 | 1,109 | -1 | -0.1% | 558,500 |
| 2010/09/08 | 1,104 | 1,116 | 1,099 | 1,110 | -9 | -0.8% | 541,000 |
| 2010/09/07 | 1,118 | 1,125 | 1,110 | 1,119 | -9 | -0.8% | 521,500 |
3301～
3350
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 | 1.10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 | 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% | 22.89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% | 18.79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
