ログイン

日清製粉グループ本社 (2002.T)

プライム（内国株式）
セクター
食料品
最新終値
2,017円
最新PBR
1.09倍
最新PER
15.83倍
時系列データ一覧
日付始値高値安値終値出来高5日線25日線
08/13(木) 2,013 2,023 1,992 2,017 1,092,100 - -
08/12(水) 2,017 2,025 2,003 2,012 820,800 1,979.2 2,029.5
08/10(月) 1,990 2,008 1,972 1,998 819,700 1,963.1 2,030.1
08/07(金) 1,954 2,020 1,952 2,001 993,600 1,959.9 2,030.1
08/06(木) 1,949 1,970 1,934 1,966 1,026,300 1,962.2 2,029.1
08/05(水) 1,926 1,934 1,906 1,920 1,040,700 1,991.7 2,028.2
08/04(火) 1,980 1,980 1,923 1,931 1,019,700 2,042.4 2,030.8
08/03(月) 2,001 2,008 1,959 1,982 1,043,600 2,077.5 2,034.0
07/31(金) 2,014 2,077 2,008 2,013 1,311,700 2,096.1 2,034.5
07/30(木) 2,167 2,172 2,096 2,114 1,218,000 2,103.4 2,032.4
07/29(水) 2,133 2,190 2,115 2,174 1,096,200 2,083.9 2,025.6
07/28(火) 2,097 2,111 2,078 2,107 834,200 2,057.4 2,016.6
07/27(月) 2,055 2,085 2,051 2,075 663,000 2,044.7 2,009.4
07/24(金) 2,015 2,054 2,005 2,049 642,600 2,040.5 2,003.4
07/23(木) 2,020 2,031 2,005 2,016 441,300 2,036.4 1,997.6
07/22(水) 2,009 2,043 2,007 2,041 529,600 2,038.6 1,993.0
07/21(火) 2,071 2,097 2,038 2,043 880,600 2,038.2 1,988.1
07/17(金) 2,050 2,081 2,040 2,054 840,500 2,034.5 1,984.3
07/16(木) 2,038 2,057 2,023 2,029 595,800 2,024.5 1,980.9
07/15(水) 2,038 2,044 2,024 2,027 440,000 2,025.8 1,978.5
07/14(火) 2,033 2,063 2,020 2,039 533,000 2,030.1 1,975.9
07/13(月) 2,024 2,035 2,009 2,025 486,900 2,030.1 1,971.6
07/10(金) 2,045 2,045 1,998 2,004 848,300 2,030.7 1,967.6
07/09(木) 2,048 2,049 2,027 2,035 646,400 2,029.4 1,963.1
07/08(水) 2,057 2,067 2,038 2,049 780,900 2,017.5 1,957.6
07/07(火) 2,030 2,053 2,015 2,039 744,900 1,996.6 1,952.4
07/06(月) 2,004 2,028 1,999 2,028 636,500 1,985.9 1,945.8
07/03(金) 2,010 2,024 1,988 1,997 794,000 1,982.4 1,941.4
07/02(木) 1,972 2,015 1,960 1,976 909,800 1,981.9 1,940.1
07/01(水) 1,965 1,981 1,944 1,944 544,100 1,978.8 1,939.3
06/30(火) 2,025 2,034 1,983 1,986 894,000 1,978.9 1,940.2
06/29(月) 2,001 2,032 1,998 2,010 808,700 1,971.5 1,938.7
06/26(金) 1,975 2,005 1,965 1,995 1,290,700 1,954.9 1,936.5
06/25(木) 1,961 1,968 1,947 1,960 669,900 1,940.6 1,936.2
06/24(水) 1,938 1,969 1,929 1,945 650,000 1,929.6 1,939.7
06/23(火) 1,932 1,949 1,920 1,949 869,700 1,920.9 1,945.0
06/22(月) 1,912 1,929 1,907 1,927 609,800 1,914.9 1,950.8
06/19(金) 1,892 1,924 1,878 1,923 1,129,100 1,919.1 1,954.1
06/18(木) 1,901 1,914 1,892 1,905 725,600 1,927.9 1,954.9
06/17(水) 1,930 1,944 1,901 1,901 686,900 1,940.8 1,959.2
06/16(火) 1,930 1,942 1,906 1,919 667,800 1,953.1 1,962.8
06/15(月) 1,966 1,982 1,948 1,948 613,700 1,955.4 1,964.2
06/12(金) 1,974 1,992 1,961 1,967 1,089,400 1,951.0 1,965.1
06/11(木) 1,974 1,995 1,957 1,970 942,200 1,935.9 1,965.8
06/10(水) 1,936 1,963 1,927 1,963 813,800 1,921.3 1,965.9
06/09(火) 1,923 1,950 1,909 1,930 746,100 1,912.5 1,967.4
06/08(月) 1,932 1,938 1,897 1,926 793,700 1,901.2 1,970.0
06/05(金) 1,910 1,918 1,879 1,892 785,200 1,899.4 1,972.4
06/04(木) 1,926 1,939 1,896 1,897 1,111,000 1,914.1 1,975.3
06/03(水) 1,876 1,921 1,873 1,919 1,111,200 1,926.2 1,978.2
06/02(火) 1,874 1,900 1,836 1,874 1,301,100 1,935.7 1,980.3
06/01(月) 1,965 1,966 1,915 1,917 1,027,300 1,950.5 1,983.8
05/29(金) 1,942 1,983 1,942 1,965 1,352,200 1,958.3 1,987.3
05/28(木) 1,998 2,016 1,956 1,957 827,800 1,962.4 1,990.0
05/27(水) 1,948 1,971 1,943 1,966 883,400 1,980.4 1,994.8
05/26(火) 1,953 1,957 1,934 1,948 759,900 2,003.0 1,999.8
05/25(月) 1,985 1,985 1,938 1,956 724,400 2,032.2 2,006.2
05/22(金) 2,026 2,047 1,963 1,986 1,100,200 2,042.8 2,012.0
05/21(木) 2,080 2,090 2,047 2,047 1,114,400 2,034.0 2,017.1
05/20(水) 2,115 2,124 2,079 2,079 1,507,600 2,027.1 2,020.5
05/19(火) 2,040 2,106 2,009 2,094 1,505,100 2,009.5 2,023.5
05/18(月) 1,966 2,038 1,949 2,009 1,958,300 1,981.8 2,026.5
05/15(金) 1,883 1,942 1,883 1,942 2,081,900 1,973.9 2,032.6
05/14(木) 2,001 2,013 1,980 2,013 924,600 1,982.6 2,041.9
05/13(水) 1,963 2,023 1,963 1,991 981,900 1,974.7 2,048.1
05/12(火) 1,971 1,987 1,955 1,955 727,600 1,976.5 2,054.7
05/11(月) 1,993 2,009 1,970 1,970 940,400 1,984.3 2,062.5
05/08(金) 1,998 2,000 1,964 1,985 1,162,900 1,987.8 2,067.6
05/07(木) 1,970 1,997 1,965 1,973 1,044,800 1,983.3 2,071.6
05/01(金) 1,982 2,005 1,977 2,000 581,600 1,982.7 2,075.9
04/30(木) 1,975 1,998 1,963 1,994 983,700 1,976.7 2,078.6
04/28(火) 1,974 1,987 1,963 1,987 979,500 1,970.3 2,080.7
04/27(月) 1,951 1,975 1,946 1,963 705,800 1,973.9 2,082.8
04/24(金) 1,956 1,979 1,955 1,970 526,800 1,987.8 2,084.0
04/23(木) 1,943 1,970 1,937 1,970 758,300 2,008.9 2,085.8
04/22(水) 1,989 1,995 1,960 1,962 754,500 2,033.1 2,089.8
04/21(火) 2,036 2,047 2,005 2,005 778,200 2,062.2 2,092.6
04/20(月) 2,085 2,090 2,032 2,032 700,200 2,081.8 2,092.9
04/17(金) 2,094 2,100 2,076 2,076 774,300 2,098.0 2,092.0
04/16(木) 2,093 2,110 2,089 2,091 760,000 2,109.0 2,089.3
04/15(水) 2,081 2,116 2,081 2,108 807,000 2,121.8 2,087.8
04/14(火) 2,101 2,123 2,097 2,103 589,200 2,133.9 2,085.4
04/13(月) 2,119 2,145 2,111 2,113 577,600 2,145.8 2,083.8
04/10(金) 2,158 2,168 2,131 2,131 928,700 2,157.8 2,082.5
04/09(木) 2,173 2,199 2,155 2,155 841,100 2,165.3 2,080.6
04/08(水) 2,190 2,195 2,164 2,168 1,048,300 2,165.6 2,077.7
04/07(火) 2,174 2,190 2,153 2,163 713,500 2,162.0 2,075.1
04/06(月) 2,169 2,186 2,162 2,173 704,900 2,148.6 2,074.3
04/03(金) 2,142 2,171 2,141 2,168 658,500 2,131.1 2,073.5
04/02(木) 2,138 2,170 2,136 2,157 775,500 2,113.4 2,071.1
04/01(水) 2,112 2,150 2,102 2,150 995,000 2,095.9 2,069.5
03/31(火) 2,090 2,113 2,079 2,096 947,000 2,075.2 2,067.8
03/30(月) 2,061 2,091 2,034 2,086 940,600 2,063.8 2,067.9
03/27(金) 2,085 2,094 2,072 2,080 1,089,100 2,045.1 2,068.8
03/26(木) 2,058 2,069 2,043 2,069 691,300 2,032.5 2,069.2
03/25(水) 2,064 2,065 2,046 2,046 619,300 2,032.4 2,071.0
03/24(火) 2,009 2,043 2,009 2,039 825,900 2,029.5 2,073.8
03/23(月) 2,020 2,021 1,981 1,992 1,146,900 2,024.3 2,076.9
03/19(木) 2,033 2,055 2,009 2,016 1,105,400 2,028.0 2,082.1
03/18(水) 2,027 2,069 2,027 2,069 961,500 2,026.5 2,085.7
03/17(火) 2,021 2,042 2,015 2,032 688,600 2,023.0 2,086.8
03/16(月) 2,011 2,027 2,004 2,012 726,300 2,026.6 2,088.9
03/13(金) 1,992 2,031 1,992 2,011 957,900 2,036.3 2,091.4
03/12(木) 2,037 2,048 1,999 2,009 890,400 2,050.2 2,091.7
03/11(水) 2,062 2,077 2,045 2,051 743,400 2,065.4 2,091.6
03/10(火) 2,085 2,087 2,042 2,050 1,085,900 2,071.3 2,088.3
03/09(月) 2,031 2,068 2,016 2,061 1,543,000 2,082.4 2,083.7
03/06(金) 2,074 2,086 2,052 2,080 805,000 2,098.3 2,078.1
03/05(木) 2,118 2,128 2,078 2,084 996,600 2,112.9 2,071.9
03/04(水) 2,081 2,095 2,057 2,081 984,000 2,117.7 2,067.3
03/03(火) 2,110 2,129 2,088 2,105 881,900 2,124.8 2,063.0
03/02(月) 2,139 2,161 2,128 2,141 938,000 2,125.4 2,057.9
02/27(金) 2,115 2,153 2,111 2,153 973,000 2,116.7 2,051.7
02/26(木) 2,115 2,131 2,105 2,108 674,700 2,107.5 2,044.9
02/25(水) 2,109 2,119 2,094 2,116 719,200 2,103.8 2,041.9
02/24(火) 2,098 2,123 2,087 2,109 858,000 2,103.6 2,036.5
02/20(金) 2,107 2,110 2,087 2,097 588,200 2,105.2 2,029.6
02/19(木) 2,078 2,108 2,073 2,107 638,300 2,108.7 2,022.7
02/18(水) 2,110 2,119 2,083 2,089 1,072,900 2,111.6 2,015.2
02/17(火) 2,117 2,128 2,098 2,115 637,000 2,115.3 2,007.6
02/16(月) 2,118 2,136 2,108 2,117 980,900 2,111.5 1,998.5
02/13(金) 2,113 2,126 2,092 2,115 1,311,300 2,104.7 1,989.5
02/12(木) 2,110 2,136 2,106 2,122 805,800 2,096.8 1,980.5
02/10(火) 2,095 2,126 2,090 2,108 891,100 2,076.2 1,971.8
02/09(月) 2,112 2,126 2,084 2,097 1,336,800 2,055.8 1,963.1
02/06(金) 2,075 2,088 2,065 2,083 854,700 2,030.3 1,955.0
02/05(木) 2,055 2,088 2,043 2,075 1,334,300 2,000.9 1,947.6
02/04(水) 2,015 2,034 2,008 2,019 887,100 1,970.0 1,940.7
02/03(火) 1,974 2,015 1,973 2,006 1,388,800 1,951.3 1,935.9
02/02(月) 1,984 2,000 1,937 1,969 1,474,900 1,943.9 1,930.9
01/30(金) 1,927 1,941 1,922 1,936 1,042,700 1,944.8 1,927.1
01/29(木) 1,916 1,922 1,895 1,920 911,700 1,953.2 1,924.0
01/28(水) 1,960 1,961 1,924 1,925 1,061,200 1,966.6 1,922.1
01/27(火) 1,974 1,981 1,962 1,969 791,400 1,977.9 1,920.2
01/26(月) 1,979 1,986 1,970 1,974 935,800 1,990.6 1,915.5
01/23(金) 1,997 2,006 1,961 1,978 679,300 1,992.5 1,910.3
01/22(木) 1,972 1,994 1,960 1,987 816,900 1,983.7 1,904.6
01/21(水) 2,001 2,018 1,975 1,981 922,400 1,971.5 1,897.7
01/20(火) 1,986 2,033 1,986 2,033 964,500 1,958.8 1,890.7
01/19(月) 1,940 1,988 1,940 1,983 1,026,600 1,932.2 1,882.7
01/16(金) 1,917 1,940 1,909 1,934 553,900 1,913.2 1,876.0
01/15(木) 1,932 1,949 1,923 1,926 686,700 1,905.0 1,870.9
01/14(水) 1,908 1,925 1,900 1,918 744,500 1,897.4 1,865.5
01/13(火) 1,895 1,918 1,892 1,900 992,600 1,894.8 1,861.2
01/09(金) 1,904 1,907 1,888 1,888 766,700 1,892.8 1,857.8
01/08(木) 1,893 1,899 1,873 1,893 757,100 1,894.1 1,855.7
01/07(水) 1,904 1,907 1,883 1,888 779,500 1,895.3 1,852.9
01/06(火) 1,889 1,905 1,888 1,905 816,200 1,897.8 1,851.3
01/05(月) 1,888 1,900 1,883 1,890 703,200 1,896.5 1,848.8
12/30(火) 1,904 1,909 1,886 1,895 459,000 1,895.0 1,847.3
12/29(月) 1,902 1,906 1,888 1,899 604,800 1,891.0 1,844.8
12/26(金) 1,889 1,910 1,887 1,901 739,400 1,882.6 1,842.0
12/25(木) 1,886 1,899 1,879 1,899 346,800 1,877.3 1,837.8
12/24(水) 1,876 1,899 1,873 1,882 607,000 1,873.0 1,834.6
12/23(火) 1,848 1,876 1,848 1,875 538,100 1,866.7 1,831.6
12/22(月) 1,874 1,878 1,841 1,857 635,700 1,860.9 1,829.2
12/19(金) 1,877 1,881 1,867 1,874 948,600 1,856.2 1,826.7
12/18(木) 1,850 1,887 1,850 1,877 949,700 1,844.2 1,823.4
12/17(水) 1,859 1,860 1,845 1,850 667,900 1,830.1 1,819.1
12/16(火) 1,836 1,856 1,832 1,846 638,300 1,826.8 1,816.2
12/15(月) 1,826 1,837 1,819 1,834 596,300 1,820.9 1,813.4
12/12(金) 1,823 1,823 1,806 1,814 833,500 1,815.5 1,810.9
12/11(木) 1,838 1,838 1,804 1,806 645,000 1,810.7 1,808.0
12/10(水) 1,824 1,834 1,818 1,834 531,000 1,811.5 1,805.7
12/09(火) 1,814 1,819 1,803 1,817 515,300 1,807.7 1,801.8
12/08(月) 1,790 1,811 1,788 1,807 711,200 1,811.7 1,797.7
12/05(金) 1,806 1,814 1,790 1,790 590,000 1,814.8 1,795.3
12/04(木) 1,812 1,815 1,803 1,810 681,200 1,826.3 1,792.9
12/03(水) 1,827 1,828 1,815 1,815 677,400 1,832.9 1,791.8
12/02(火) 1,825 1,837 1,815 1,837 569,200 1,840.2 1,790.8
12/01(月) 1,836 1,849 1,818 1,823 697,000 1,839.3 1,788.6
11/28(金) 1,844 1,861 1,843 1,847 501,700 1,840.8 1,787.9
11/27(木) 1,845 1,856 1,840 1,843 473,500 1,830.4 1,785.7
11/26(水) 1,832 1,857 1,830 1,851 837,400 1,825.5 1,783.2
11/25(火) 1,831 1,840 1,821 1,832 746,800 1,816.7 1,780.2
11/21(金) 1,816 1,837 1,815 1,831 1,075,700 1,813.2 1,777.7
11/20(木) 1,800 1,830 1,794 1,795 788,600 1,806.2 1,774.7
11/19(水) 1,818 1,829 1,808 1,819 798,500 1,805.3 1,773.4
11/18(火) 1,815 1,820 1,800 1,807 799,200 1,795.7 1,770.9
11/17(月) 1,799 1,827 1,798 1,815 900,000 1,789.9 1,768.5
11/14(金) 1,812 1,817 1,791 1,796 813,100 1,781.9 1,765.7
11/13(木) 1,771 1,792 1,770 1,790 609,300 1,776.9 1,765.3
11/12(水) 1,778 1,802 1,771 1,771 992,200 1,767.5 1,765.4
11/11(火) 1,765 1,778 1,753 1,778 553,900 1,763.1 1,765.8
11/10(月) 1,777 1,779 1,763 1,775 857,300 1,754.3 1,765.4
11/07(金) 1,752 1,775 1,752 1,770 894,900 1,742.7 1,765.0
11/06(木) 1,749 1,764 1,743 1,743 635,400 1,737.5 1,765.2
11/05(水) 1,773 1,774 1,742 1,749 1,073,600 1,735.0 1,767.1
11/04(火) 1,725 1,750 1,715 1,734 1,278,400 1,741.9 1,769.6
10/31(金) 1,724 1,727 1,699 1,717 1,709,100 1,753.2 1,772.7
10/30(木) 1,726 1,749 1,713 1,745 936,100 1,766.1 1,775.6
10/29(水) 1,772 1,783 1,730 1,730 746,300 1,778.2 1,777.3
10/28(火) 1,791 1,792 1,776 1,783 478,600 1,790.5 1,779.6
10/27(月) 1,784 1,801 1,781 1,791 472,600 1,790.1 1,779.4
10/24(金) 1,804 1,804 1,777 1,781 534,400 1,786.9 1,779.4
10/23(木) 1,798 1,806 1,788 1,805 508,100 1,784.4 1,780.0
10/22(水) 1,782 1,800 1,782 1,792 542,200 1,774.6 1,779.7
10/21(火) 1,773 1,792 1,771 1,781 493,100 1,768.7 1,779.3
10/20(月) 1,789 1,789 1,772 1,775 496,100 1,763.8 1,779.8
10/17(金) 1,750 1,775 1,750 1,768 637,700 1,758.2 1,780.5
10/16(木) 1,757 1,762 1,746 1,756 530,400 1,753.6 1,781.8
10/15(水) 1,768 1,781 1,761 1,762 717,600 1,759.1 1,783.8
10/14(火) 1,725 1,762 1,720 1,757 898,900 1,765.3 1,785.0
10/10(金) 1,735 1,756 1,733 1,748 1,040,000 1,770.3 1,786.3
10/09(木) 1,768 1,775 1,741 1,745 785,100 1,774.1 1,787.4
10/08(水) 1,794 1,813 1,784 1,784 736,200 1,778.2 1,788.4
10/07(火) 1,782 1,802 1,774 1,793 700,100 1,776.7 1,787.5
10/06(月) 1,803 1,804 1,777 1,781 784,300 1,776.1 1,785.2
10/03(金) 1,754 1,774 1,754 1,767 399,500 1,781.9 1,783.4
10/02(木) 1,770 1,773 1,750 1,766 564,800 1,791.3 1,781.7
10/01(水) 1,785 1,786 1,758 1,776 620,100 1,795.8 1,780.0
09/30(火) 1,800 1,801 1,788 1,790 636,800 1,798.0 1,778.3
09/29(月) 1,824 1,829 1,804 1,810 716,400 1,797.3 1,776.2
09/26(金) 1,794 1,814 1,788 1,814 780,000 1,791.0 1,773.5
09/25(木) 1,795 1,799 1,785 1,788 557,000 1,786.7 1,771.3
09/24(水) 1,808 1,813 1,788 1,788 521,600 1,788.1 1,769.0
09/22(月) 1,781 1,800 1,778 1,787 650,300 1,790.1 1,765.9
09/19(金) 1,792 1,800 1,779 1,779 926,200 1,788.9 1,762.3
09/18(木) 1,802 1,806 1,786 1,792 426,200 1,791.9 1,759.1
09/17(水) 1,800 1,810 1,789 1,795 428,600 1,792.4 1,756.6
09/16(火) 1,780 1,802 1,776 1,797 477,200 1,793.4 1,754.4
09/12(金) 1,817 1,817 1,777 1,781 855,600 1,794.9 -
09/11(木) 1,785 1,801 1,779 1,794 516,100 1,797.2 -
09/10(水) 1,796 1,799 1,784 1,794 611,300 1,796.3 -
09/09(火) 1,807 1,814 1,799 1,800 671,500 1,792.6 -
09/08(月) 1,797 1,815 1,795 1,805 881,700 1,786.8 -
09/05(金) 1,784 1,793 1,776 1,792 502,500 1,777.8 -
09/04(木) 1,776 1,789 1,764 1,789 570,500 1,766.5 -
09/03(水) 1,769 1,777 1,763 1,776 563,700 1,755.6 -
09/02(火) 1,761 1,775 1,756 1,771 547,200 1,745.6 -
09/01(月) 1,744 1,767 1,741 1,760 595,900 1,735.8 -
08/29(金) 1,744 1,747 1,733 1,736 598,900 1,730.5 -
08/28(木) 1,728 1,738 1,726 1,735 447,700 1,731.0 -
08/27(水) 1,717 1,726 1,712 1,726 470,300 1,732.7 -
08/26(火) 1,736 1,736 1,720 1,722 684,200 1,739.2 -
08/25(月) 1,741 1,743 1,729 1,734 513,600 1,741.0 -
08/22(金) 1,740 1,742 1,729 1,739 406,500 1,736.2 -
08/21(木) 1,760 1,762 1,736 1,744 579,100 1,728.0 -
08/20(水) 1,749 1,765 1,746 1,758 883,000 1,719.0 -
08/19(火) 1,711 1,731 1,707 1,731 510,800 1,713.4 -
08/18(月) 1,702 1,720 1,702 1,710 622,600 1,715.0 -
08/15(金) 1,698 1,704 1,689 1,697 657,400 1,721.0 -
08/14(木) 1,723 1,727 1,693 1,698 824,400 1,724.7 -
08/13(水) 1,733 1,739 1,725 1,730 674,900 1,726.8 -
08/12(火) 1,742 1,753 1,733 1,739 833,300 1,720.5 -
同セクター（食料品）の関連銘柄
2001 ニップン 2003 日東富士製粉 2004 昭和産業 2009 鳥越製粉 2053 中部飼料 2060 フィード・ワン 2108 日本甜菜製糖 2109 ＤＭ三井製糖
同じ「食料品」の銘柄はチャートパターンや業界要因が連動しやすい傾向があります。
ヘルプ
?