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 |
|---|---|---|---|---|---|---|---|
| 2023/02/27 | 1,586 | 1,606 | 1,578 | 1,606 | +18 | +1.1% | 831,800 |
| 2023/02/24 | 1,569 | 1,588 | 1,562 | 1,588 | +18 | +1.1% | 892,400 |
| 2023/02/22 | 1,564 | 1,572 | 1,543 | 1,570 | +9 | +0.6% | 1,214,800 |
| 2023/02/21 | 1,558 | 1,561 | 1,551 | 1,561 | ±0 | ±0% | 472,600 |
| 2023/02/20 | 1,552 | 1,561 | 1,542 | 1,561 | +7 | +0.5% | 928,600 |
| 2023/02/17 | 1,556 | 1,560 | 1,548 | 1,554 | -4 | -0.3% | 617,800 |
| 2023/02/16 | 1,561 | 1,564 | 1,554 | 1,558 | -3 | -0.2% | 576,300 |
| 2023/02/15 | 1,567 | 1,578 | 1,555 | 1,561 | -12 | -0.8% | 518,100 |
| 2023/02/14 | 1,580 | 1,586 | 1,567 | 1,573 | +6 | +0.4% | 497,400 |
| 2023/02/13 | 1,558 | 1,570 | 1,557 | 1,567 | +7 | +0.4% | 440,800 |
| 2023/02/10 | 1,570 | 1,580 | 1,549 | 1,560 | +17 | +1.1% | 1,345,100 |
| 2023/02/09 | 1,548 | 1,554 | 1,543 | 1,543 | -7 | -0.5% | 727,200 |
| 2023/02/08 | 1,549 | 1,559 | 1,543 | 1,550 | -9 | -0.6% | 959,700 |
| 2023/02/07 | 1,593 | 1,594 | 1,559 | 1,559 | -23 | -1.5% | 1,020,300 |
| 2023/02/06 | 1,572 | 1,590 | 1,565 | 1,582 | +15 | +1% | 777,600 |
| 2023/02/03 | 1,593 | 1,602 | 1,567 | 1,567 | -22 | -1.4% | 768,000 |
| 2023/02/02 | 1,617 | 1,620 | 1,589 | 1,589 | -19 | -1.2% | 958,000 |
| 2023/02/01 | 1,649 | 1,652 | 1,605 | 1,608 | -17 | -1% | 1,050,400 |
| 2023/01/31 | 1,600 | 1,631 | 1,579 | 1,625 | +15 | +0.9% | 1,929,900 |
| 2023/01/30 | 1,609 | 1,614 | 1,595 | 1,610 | -3 | -0.2% | 693,900 |
| 2023/01/27 | 1,615 | 1,618 | 1,610 | 1,613 | +4 | +0.2% | 524,000 |
| 2023/01/26 | 1,626 | 1,627 | 1,601 | 1,609 | -11 | -0.7% | 558,300 |
| 2023/01/25 | 1,618 | 1,632 | 1,618 | 1,620 | +3 | +0.2% | 604,600 |
| 2023/01/24 | 1,617 | 1,622 | 1,608 | 1,617 | +6 | +0.4% | 571,300 |
| 2023/01/23 | 1,619 | 1,630 | 1,607 | 1,611 | -4 | -0.2% | 634,100 |
| 2023/01/20 | 1,607 | 1,618 | 1,602 | 1,615 | +10 | +0.6% | 482,500 |
| 2023/01/19 | 1,602 | 1,613 | 1,602 | 1,605 | -5 | -0.3% | 588,600 |
| 2023/01/18 | 1,606 | 1,619 | 1,590 | 1,610 | +5 | +0.3% | 733,700 |
| 2023/01/17 | 1,603 | 1,610 | 1,595 | 1,605 | +2 | +0.1% | 490,200 |
| 2023/01/16 | 1,575 | 1,609 | 1,574 | 1,603 | +21 | +1.3% | 859,900 |
| 2023/01/13 | 1,588 | 1,599 | 1,576 | 1,582 | -21 | -1.3% | 953,800 |
| 2023/01/12 | 1,594 | 1,606 | 1,588 | 1,603 | +1 | +0.1% | 670,100 |
| 2023/01/11 | 1,634 | 1,638 | 1,595 | 1,602 | -31 | -1.9% | 1,322,800 |
| 2023/01/10 | 1,627 | 1,656 | 1,620 | 1,633 | -4 | -0.2% | 958,500 |
| 2023/01/06 | 1,637 | 1,646 | 1,627 | 1,637 | ±0 | ±0% | 1,023,000 |
| 2023/01/05 | 1,633 | 1,642 | 1,615 | 1,637 | -4 | -0.2% | 1,018,800 |
| 2023/01/04 | 1,660 | 1,660 | 1,630 | 1,641 | -12 | -0.7% | 1,198,200 |
| 2022/12/30 | 1,644 | 1,666 | 1,639 | 1,653 | +4 | +0.2% | 944,100 |
| 2022/12/29 | 1,648 | 1,657 | 1,627 | 1,649 | -4 | -0.2% | 811,600 |
| 2022/12/28 | 1,643 | 1,653 | 1,633 | 1,653 | +8 | +0.5% | 713,600 |
| 2022/12/27 | 1,630 | 1,647 | 1,621 | 1,645 | +17 | +1% | 667,400 |
| 2022/12/26 | 1,620 | 1,629 | 1,605 | 1,628 | +18 | +1.1% | 1,005,800 |
| 2022/12/23 | 1,584 | 1,614 | 1,583 | 1,610 | +22 | +1.4% | 869,500 |
| 2022/12/22 | 1,589 | 1,601 | 1,581 | 1,588 | +3 | +0.2% | 1,288,400 |
| 2022/12/21 | 1,537 | 1,587 | 1,537 | 1,585 | +45 | +2.9% | 2,015,100 |
| 2022/12/20 | 1,534 | 1,541 | 1,503 | 1,540 | +11 | +0.7% | 953,200 |
| 2022/12/19 | 1,527 | 1,533 | 1,519 | 1,529 | ±0 | ±0% | 896,800 |
| 2022/12/16 | 1,525 | 1,533 | 1,514 | 1,529 | -3 | -0.2% | 1,300,500 |
| 2022/12/15 | 1,560 | 1,565 | 1,531 | 1,532 | -31 | -2% | 1,440,300 |
| 2022/12/14 | 1,564 | 1,573 | 1,561 | 1,563 | -2 | -0.1% | 782,400 |
301～
350
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
