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 |
|---|---|---|---|---|---|---|---|
| 2010/09/17 | 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 |
| 2010/09/06 | 1,122 | 1,129 | 1,110 | 1,128 | +9 | +0.8% | 399,500 |
| 2010/09/03 | 1,119 | 1,121 | 1,113 | 1,119 | +7 | +0.6% | 531,500 |
| 2010/09/02 | 1,117 | 1,117 | 1,097 | 1,112 | +16 | +1.5% | 840,500 |
| 2010/09/01 | 1,075 | 1,096 | 1,071 | 1,096 | +22 | +2% | 874,500 |
| 2010/08/31 | 1,095 | 1,105 | 1,073 | 1,074 | -33 | -3% | 569,500 |
| 2010/08/30 | 1,096 | 1,112 | 1,093 | 1,107 | +29 | +2.7% | 510,500 |
| 2010/08/27 | 1,057 | 1,083 | 1,057 | 1,078 | +8 | +0.7% | 541,000 |
| 2010/08/26 | 1,072 | 1,078 | 1,063 | 1,070 | +7 | +0.7% | 666,500 |
| 2010/08/25 | 1,068 | 1,083 | 1,058 | 1,063 | -11 | -1% | 1,030,000 |
| 2010/08/24 | 1,080 | 1,082 | 1,071 | 1,074 | -10 | -0.9% | 433,000 |
| 2010/08/23 | 1,087 | 1,096 | 1,080 | 1,084 | -5 | -0.5% | 464,500 |
| 2010/08/20 | 1,087 | 1,096 | 1,082 | 1,089 | -17 | -1.5% | 562,500 |
| 2010/08/19 | 1,100 | 1,106 | 1,096 | 1,106 | +8 | +0.7% | 561,000 |
| 2010/08/18 | 1,104 | 1,110 | 1,085 | 1,098 | +7 | +0.6% | 513,500 |
| 2010/08/17 | 1,079 | 1,099 | 1,079 | 1,091 | +1 | +0.1% | 463,000 |
| 2010/08/16 | 1,073 | 1,096 | 1,070 | 1,090 | +9 | +0.8% | 539,500 |
| 2010/08/13 | 1,072 | 1,095 | 1,070 | 1,081 | +4 | +0.4% | 1,128,500 |
| 2010/08/12 | 1,060 | 1,080 | 1,057 | 1,077 | +1 | +0.1% | 956,500 |
| 2010/08/11 | 1,086 | 1,091 | 1,070 | 1,076 | -25 | -2.3% | 546,000 |
| 2010/08/10 | 1,108 | 1,112 | 1,094 | 1,101 | -6 | -0.5% | 455,000 |
| 2010/08/09 | 1,112 | 1,115 | 1,098 | 1,107 | -17 | -1.5% | 652,000 |
| 2010/08/06 | 1,119 | 1,135 | 1,111 | 1,124 | +6 | +0.5% | 1,241,000 |
| 2010/08/05 | 1,122 | 1,127 | 1,112 | 1,118 | +19 | +1.7% | 991,000 |
| 2010/08/04 | 1,112 | 1,113 | 1,097 | 1,099 | -19 | -1.7% | 981,500 |
| 2010/08/03 | 1,093 | 1,118 | 1,088 | 1,118 | +38 | +3.5% | 1,528,500 |
| 2010/08/02 | 1,065 | 1,092 | 1,061 | 1,080 | +23 | +2.2% | 890,000 |
| 2010/07/30 | 1,072 | 1,073 | 1,056 | 1,057 | -18 | -1.7% | 992,500 |
| 2010/07/29 | 1,078 | 1,086 | 1,074 | 1,075 | -15 | -1.4% | 389,000 |
| 2010/07/28 | 1,080 | 1,094 | 1,076 | 1,090 | +19 | +1.8% | 611,000 |
| 2010/07/27 | 1,073 | 1,074 | 1,062 | 1,071 | -1 | -0.1% | 557,500 |
| 2010/07/26 | 1,093 | 1,093 | 1,066 | 1,072 | -8 | -0.7% | 570,500 |
| 2010/07/23 | 1,080 | 1,084 | 1,070 | 1,080 | +16 | +1.5% | 567,000 |
| 2010/07/22 | 1,061 | 1,067 | 1,056 | 1,064 | -4 | -0.4% | 699,500 |
| 2010/07/21 | 1,079 | 1,087 | 1,065 | 1,068 | ±0 | ±0% | 972,000 |
| 2010/07/20 | 1,059 | 1,080 | 1,055 | 1,068 | +6 | +0.6% | 1,443,000 |
| 2010/07/16 | 1,058 | 1,072 | 1,055 | 1,062 | -4 | -0.4% | 1,274,500 |
| 2010/07/15 | 1,055 | 1,070 | 1,051 | 1,066 | +7 | +0.7% | 1,052,000 |
| 2010/07/14 | 1,060 | 1,064 | 1,049 | 1,059 | +39 | +3.8% | 1,046,500 |
| 2010/07/13 | 1,026 | 1,026 | 1,017 | 1,020 | -4 | -0.4% | 378,000 |
| 2010/07/12 | 1,021 | 1,037 | 1,020 | 1,024 | -6 | -0.6% | 413,000 |
| 2010/07/09 | 1,047 | 1,047 | 1,024 | 1,030 | -5 | -0.5% | 1,232,000 |
3351～
3400
件表示中 / 3467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 | 176,200円 | -1.0% | 0.0% | 2.84% | 15.88倍 | 1.05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 |
| ヤクルト | 286,100円 | +6.1% | +9.1% | 2.24% | 15.63倍 | 1.58倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
| 山崎パン | 345,700円 | +4.0% | +12.0% | 0.81% | 22.23倍 | 1.75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 | 481,700円 | +2.8% | -1.5% | 2.80% | 18.31倍 | 0.94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 | 355,500円 | +1.5% | +3.8% | 2.31% | 18.31倍 | 1.79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
