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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 1,046 | 1,049 | 1,036 | 1,044 | +11 | +1.1% | 690,000 |
| 2010/06/15 | 1,031 | 1,033 | 1,021 | 1,033 | +8 | +0.8% | 627,000 |
| 2010/06/14 | 1,024 | 1,034 | 1,023 | 1,025 | +8 | +0.8% | 443,500 |
| 2010/06/11 | 1,025 | 1,025 | 1,008 | 1,017 | +14 | +1.4% | 3,994,000 |
| 2010/06/10 | 991 | 1,004 | 990 | 1,003 | +13 | +1.3% | 794,000 |
| 2010/06/09 | 982 | 996 | 977 | 990 | -1 | -0.1% | 1,059,000 |
| 2010/06/08 | 992 | 998 | 987 | 991 | -5 | -0.5% | 789,000 |
| 2010/06/07 | 1,000 | 1,005 | 994 | 996 | -30 | -2.9% | 778,000 |
| 2010/06/04 | 1,018 | 1,033 | 1,016 | 1,026 | +3 | +0.3% | 717,000 |
| 2010/06/03 | 1,016 | 1,026 | 1,011 | 1,023 | +15 | +1.5% | 827,500 |
| 2010/06/02 | 1,005 | 1,015 | 1,000 | 1,008 | -13 | -1.3% | 1,074,000 |
| 2010/06/01 | 1,017 | 1,027 | 1,011 | 1,021 | -3 | -0.3% | 606,500 |
| 2010/05/31 | 1,008 | 1,029 | 1,005 | 1,024 | +15 | +1.5% | 774,000 |
| 2010/05/28 | 1,020 | 1,021 | 999 | 1,009 | +1 | +0.1% | 1,369,000 |
| 2010/05/27 | 1,003 | 1,013 | 993 | 1,008 | -3 | -0.3% | 1,026,500 |
| 2010/05/26 | 1,028 | 1,033 | 1,011 | 1,011 | -2 | -0.2% | 1,209,500 |
| 2010/05/25 | 1,015 | 1,016 | 1,007 | 1,013 | -16 | -1.6% | 1,024,500 |
| 2010/05/24 | 1,027 | 1,042 | 1,025 | 1,029 | -10 | -1% | 798,000 |
| 2010/05/21 | 1,055 | 1,061 | 1,033 | 1,039 | -31 | -2.9% | 1,409,500 |
| 2010/05/20 | 1,066 | 1,073 | 1,063 | 1,070 | -7 | -0.6% | 749,000 |
| 2010/05/19 | 1,075 | 1,084 | 1,070 | 1,077 | -14 | -1.3% | 977,000 |
| 2010/05/18 | 1,092 | 1,098 | 1,085 | 1,091 | +11 | +1% | 868,500 |
| 2010/05/17 | 1,079 | 1,087 | 1,069 | 1,080 | -25 | -2.3% | 1,669,000 |
| 2010/05/14 | 1,095 | 1,115 | 1,090 | 1,105 | -13 | -1.2% | 1,412,500 |
| 2010/05/13 | 1,122 | 1,122 | 1,114 | 1,118 | +8 | +0.7% | 630,000 |
| 2010/05/12 | 1,120 | 1,122 | 1,104 | 1,110 | -6 | -0.5% | 692,000 |
| 2010/05/11 | 1,121 | 1,129 | 1,110 | 1,116 | +1 | +0.1% | 825,000 |
| 2010/05/10 | 1,090 | 1,121 | 1,081 | 1,115 | +22 | +2% | 841,500 |
| 2010/05/07 | 1,083 | 1,095 | 1,072 | 1,093 | -35 | -3.1% | 1,378,000 |
| 2010/05/06 | 1,135 | 1,138 | 1,118 | 1,128 | -32 | -2.8% | 1,303,500 |
| 2010/04/30 | 1,160 | 1,170 | 1,158 | 1,160 | +6 | +0.5% | 776,500 |
| 2010/04/28 | 1,160 | 1,166 | 1,144 | 1,154 | -28 | -2.4% | 1,069,500 |
| 2010/04/27 | 1,191 | 1,195 | 1,181 | 1,182 | -9 | -0.8% | 625,500 |
| 2010/04/26 | 1,195 | 1,204 | 1,187 | 1,191 | +11 | +0.9% | 1,015,500 |
| 2010/04/23 | 1,172 | 1,181 | 1,168 | 1,180 | ±0 | ±0% | 989,500 |
| 2010/04/22 | 1,182 | 1,188 | 1,169 | 1,180 | -18 | -1.5% | 958,500 |
| 2010/04/21 | 1,200 | 1,200 | 1,190 | 1,198 | +9 | +0.8% | 762,500 |
| 2010/04/20 | 1,187 | 1,195 | 1,180 | 1,189 | +3 | +0.3% | 500,000 |
| 2010/04/19 | 1,182 | 1,189 | 1,176 | 1,186 | -14 | -1.2% | 632,000 |
| 2010/04/16 | 1,207 | 1,209 | 1,194 | 1,200 | -6 | -0.5% | 525,000 |
| 2010/04/15 | 1,209 | 1,212 | 1,202 | 1,206 | +2 | +0.2% | 484,000 |
| 2010/04/14 | 1,213 | 1,217 | 1,202 | 1,204 | -3 | -0.2% | 596,500 |
| 2010/04/13 | 1,215 | 1,221 | 1,203 | 1,207 | -11 | -0.9% | 563,500 |
| 2010/04/12 | 1,211 | 1,223 | 1,210 | 1,218 | +5 | +0.4% | 681,000 |
| 2010/04/09 | 1,209 | 1,221 | 1,203 | 1,213 | -3 | -0.2% | 2,214,500 |
| 2010/04/08 | 1,209 | 1,222 | 1,209 | 1,216 | -8 | -0.7% | 805,000 |
| 2010/04/07 | 1,227 | 1,231 | 1,221 | 1,224 | +2 | +0.2% | 754,000 |
| 2010/04/06 | 1,227 | 1,229 | 1,219 | 1,222 | +5 | +0.4% | 872,500 |
| 2010/04/05 | 1,226 | 1,232 | 1,213 | 1,217 | ±0 | ±0% | 666,000 |
| 2010/04/02 | 1,226 | 1,229 | 1,215 | 1,217 | -11 | -0.9% | 680,000 |
3401～
3450
件表示中 / 3451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 | 208,000円 | +6.4% | +42.2% | 2.02% | 20.62倍 | 1.32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 | 357,900円 | +4.8% | +2.5% | 2.65% | 20.81倍 | 1.34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 | 355,200円 | +4.0% | +12.0% | 0.79% | 22.84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 |
| ニチレイ | 396,600円 | +1.9% | +12.1% | 1.87% | 21.11倍 | 2.08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 |
| 日本ハム | 512,800円 | +3.2% | +80.5% | 2.18% | 19.49倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
