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 |
|---|---|---|---|---|---|---|---|
| 2024/06/14 | 1,783 | 1,816 | 1,778 | 1,811 | +29.5 | +1.7% | 1,703,200 |
| 2024/06/13 | 1,790 | 1,793.5 | 1,771 | 1,781.5 | -16 | -0.9% | 1,173,400 |
| 2024/06/12 | 1,816 | 1,817.5 | 1,792 | 1,797.5 | -22 | -1.2% | 1,004,700 |
| 2024/06/11 | 1,811 | 1,826.5 | 1,806 | 1,819.5 | +18.5 | +1% | 1,094,100 |
| 2024/06/10 | 1,795.5 | 1,802 | 1,780.5 | 1,801 | +6.5 | +0.4% | 681,300 |
| 2024/06/07 | 1,800 | 1,807 | 1,781.5 | 1,794.5 | +2.5 | +0.1% | 700,300 |
| 2024/06/06 | 1,792.5 | 1,803 | 1,781.5 | 1,792 | +2 | +0.1% | 848,600 |
| 2024/06/05 | 1,780 | 1,806.5 | 1,777.5 | 1,790 | +8.5 | +0.5% | 1,040,600 |
| 2024/06/04 | 1,762 | 1,781.5 | 1,758 | 1,781.5 | +8 | +0.5% | 772,700 |
| 2024/06/03 | 1,786.5 | 1,797.5 | 1,773.5 | 1,773.5 | +11.5 | +0.7% | 783,800 |
| 2024/05/31 | 1,742 | 1,767.5 | 1,741.5 | 1,762 | +21.5 | +1.2% | 1,521,900 |
| 2024/05/30 | 1,725 | 1,742 | 1,717.5 | 1,740.5 | +7.5 | +0.4% | 1,153,700 |
| 2024/05/29 | 1,743 | 1,749 | 1,732 | 1,733 | -11 | -0.6% | 864,400 |
| 2024/05/28 | 1,738 | 1,753 | 1,732.5 | 1,744 | +2.5 | +0.1% | 985,500 |
| 2024/05/27 | 1,754 | 1,756 | 1,734 | 1,741.5 | -6 | -0.3% | 863,700 |
| 2024/05/24 | 1,741.5 | 1,764.5 | 1,737.5 | 1,747.5 | -34 | -1.9% | 1,468,900 |
| 2024/05/23 | 1,775 | 1,796 | 1,761 | 1,781.5 | +1.5 | +0.1% | 1,330,500 |
| 2024/05/22 | 1,814 | 1,820 | 1,780 | 1,780 | -33.5 | -1.8% | 1,734,100 |
| 2024/05/21 | 1,850 | 1,851.5 | 1,812.5 | 1,813.5 | -48.5 | -2.6% | 2,194,700 |
| 2024/05/20 | 1,860.5 | 1,876.5 | 1,843.5 | 1,862 | +20.5 | +1.1% | 1,335,400 |
| 2024/05/17 | 1,868 | 1,872.5 | 1,827 | 1,841.5 | -27 | -1.4% | 2,526,800 |
| 2024/05/16 | 1,839 | 1,895.5 | 1,807 | 1,868.5 | -174.5 | -8.5% | 3,893,100 |
| 2024/05/15 | 2,053.5 | 2,067 | 2,019.5 | 2,043 | -13 | -0.6% | 924,300 |
| 2024/05/14 | 2,051 | 2,081.5 | 2,048 | 2,056 | -1 | ±0% | 532,900 |
| 2024/05/13 | 2,076.5 | 2,082 | 2,046 | 2,057 | -34 | -1.6% | 504,900 |
| 2024/05/10 | 2,097.5 | 2,110.5 | 2,077.5 | 2,091 | +11 | +0.5% | 842,500 |
| 2024/05/09 | 2,071 | 2,096 | 2,061.5 | 2,080 | +10 | +0.5% | 601,200 |
| 2024/05/08 | 2,065.5 | 2,070.5 | 2,040 | 2,070 | +9.5 | +0.5% | 674,500 |
| 2024/05/07 | 2,077 | 2,083 | 2,041.5 | 2,060.5 | -27.5 | -1.3% | 809,700 |
| 2024/05/02 | 2,081.5 | 2,097 | 2,066 | 2,088 | +13 | +0.6% | 628,100 |
| 2024/05/01 | 2,056 | 2,085 | 2,039.5 | 2,075 | +19 | +0.9% | 647,900 |
| 2024/04/30 | 2,064 | 2,064 | 2,020.5 | 2,056 | +2 | +0.1% | 951,300 |
| 2024/04/26 | 2,015 | 2,054 | 2,009.5 | 2,054 | +28 | +1.4% | 839,900 |
| 2024/04/25 | 2,027.5 | 2,035.5 | 2,009 | 2,026 | -1.5 | -0.1% | 556,500 |
| 2024/04/24 | 2,038.5 | 2,040 | 2,020 | 2,027.5 | -19 | -0.9% | 649,100 |
| 2024/04/23 | 2,043.5 | 2,049.5 | 2,026 | 2,046.5 | +5.5 | +0.3% | 566,500 |
| 2024/04/22 | 2,004 | 2,044 | 1,992 | 2,041 | +77 | +3.9% | 821,400 |
| 2024/04/19 | 1,980 | 1,980 | 1,936 | 1,964 | -24.5 | -1.2% | 916,300 |
| 2024/04/18 | 1,999 | 2,005.5 | 1,974 | 1,988.5 | ±0 | ±0% | 846,200 |
| 2024/04/17 | 2,024.5 | 2,029.5 | 1,980 | 1,988.5 | -32 | -1.6% | 807,100 |
| 2024/04/16 | 2,071 | 2,081.5 | 2,013 | 2,020.5 | -70.5 | -3.4% | 793,700 |
| 2024/04/15 | 2,062 | 2,093.5 | 2,057.5 | 2,091 | +8.5 | +0.4% | 554,900 |
| 2024/04/12 | 2,089.5 | 2,109 | 2,080.5 | 2,082.5 | -0.5 | ±0% | 839,100 |
| 2024/04/11 | 2,058 | 2,101 | 2,042.5 | 2,083 | +2.5 | +0.1% | 604,300 |
| 2024/04/10 | 2,103.5 | 2,115.5 | 2,077.5 | 2,080.5 | -29.5 | -1.4% | 558,100 |
| 2024/04/09 | 2,120 | 2,130 | 2,093 | 2,110 | -11 | -0.5% | 542,500 |
| 2024/04/08 | 2,115 | 2,134 | 2,101 | 2,121 | +17 | +0.8% | 471,700 |
| 2024/04/05 | 2,091.5 | 2,121 | 2,086 | 2,104 | +6 | +0.3% | 791,900 |
| 2024/04/04 | 2,099.5 | 2,123 | 2,092 | 2,098 | +2.5 | +0.1% | 1,156,500 |
| 2024/04/03 | 2,061.5 | 2,111 | 2,049.5 | 2,095.5 | +35 | +1.7% | 986,800 |
1～
50
件表示中 / 3477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 | 181,100円 | -1.0% | 0.0% | 2.76% | 16.32倍 | 1.08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 | 280,900円 | +6.1% | +9.1% | 2.28% | 15.34倍 | 1.55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 | 348,800円 | +4.0% | +12.0% | 0.80% | 22.43倍 | 1.77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 | 469,500円 | +2.8% | -1.5% | 2.88% | 17.85倍 | 0.91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 | 357,900円 | +1.5% | +3.8% | 2.29% | 18.43倍 | 1.80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
