日清食品ホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2021/06/17 | 8,150 | 8,150 | 8,060 | 8,080 | -30 | -0.4% | 158,600 |
| 2021/06/16 | 8,130 | 8,150 | 8,090 | 8,110 | +10 | +0.1% | 185,000 |
| 2021/06/15 | 8,000 | 8,100 | 7,990 | 8,100 | +140 | +1.8% | 282,500 |
| 2021/06/14 | 7,900 | 7,960 | 7,890 | 7,960 | +70 | +0.9% | 162,400 |
| 2021/06/11 | 7,870 | 7,910 | 7,840 | 7,890 | +60 | +0.8% | 253,100 |
| 2021/06/10 | 7,870 | 7,950 | 7,810 | 7,830 | -40 | -0.5% | 253,100 |
| 2021/06/09 | 7,860 | 7,920 | 7,840 | 7,870 | +60 | +0.8% | 203,500 |
| 2021/06/08 | 7,730 | 7,820 | 7,730 | 7,810 | +60 | +0.8% | 228,900 |
| 2021/06/07 | 7,730 | 7,780 | 7,710 | 7,750 | +20 | +0.3% | 275,800 |
| 2021/06/04 | 7,810 | 7,860 | 7,700 | 7,730 | +10 | +0.1% | 297,700 |
| 2021/06/03 | 7,620 | 7,750 | 7,600 | 7,720 | +170 | +2.3% | 394,000 |
| 2021/06/02 | 7,770 | 7,770 | 7,530 | 7,550 | -280 | -3.6% | 844,400 |
| 2021/06/01 | 7,930 | 7,940 | 7,820 | 7,830 | -100 | -1.3% | 250,000 |
| 2021/05/31 | 8,010 | 8,070 | 7,910 | 7,930 | -50 | -0.6% | 228,100 |
| 2021/05/28 | 7,970 | 8,010 | 7,950 | 7,980 | +50 | +0.6% | 342,300 |
| 2021/05/27 | 7,930 | 7,980 | 7,870 | 7,930 | ±0 | ±0% | 423,500 |
| 2021/05/26 | 7,960 | 7,980 | 7,930 | 7,930 | -40 | -0.5% | 253,200 |
| 2021/05/25 | 7,980 | 8,000 | 7,950 | 7,970 | -40 | -0.5% | 219,600 |
| 2021/05/24 | 8,060 | 8,100 | 8,010 | 8,010 | -60 | -0.7% | 203,900 |
| 2021/05/21 | 7,990 | 8,070 | 7,970 | 8,070 | +110 | +1.4% | 285,100 |
| 2021/05/20 | 7,910 | 7,980 | 7,860 | 7,960 | +10 | +0.1% | 186,900 |
| 2021/05/19 | 8,000 | 8,010 | 7,920 | 7,950 | -100 | -1.2% | 299,500 |
| 2021/05/18 | 8,020 | 8,090 | 7,990 | 8,050 | +70 | +0.9% | 255,500 |
| 2021/05/17 | 8,120 | 8,150 | 7,970 | 7,980 | -170 | -2.1% | 337,900 |
| 2021/05/14 | 8,030 | 8,170 | 8,020 | 8,150 | +140 | +1.7% | 346,400 |
| 2021/05/13 | 8,000 | 8,080 | 7,900 | 8,010 | +10 | +0.1% | 344,000 |
| 2021/05/12 | 8,110 | 8,120 | 7,930 | 8,000 | -150 | -1.8% | 484,100 |
| 2021/05/11 | 7,880 | 8,190 | 7,830 | 8,150 | +250 | +3.2% | 797,400 |
| 2021/05/10 | 7,810 | 7,900 | 7,770 | 7,900 | +70 | +0.9% | 242,100 |
| 2021/05/07 | 7,830 | 7,900 | 7,800 | 7,830 | +10 | +0.1% | 250,000 |
| 2021/05/06 | 7,900 | 7,900 | 7,790 | 7,820 | +70 | +0.9% | 295,800 |
| 2021/04/30 | 7,800 | 7,870 | 7,750 | 7,750 | -10 | -0.1% | 320,900 |
| 2021/04/28 | 7,790 | 7,820 | 7,760 | 7,760 | -50 | -0.6% | 237,200 |
| 2021/04/27 | 7,920 | 7,930 | 7,760 | 7,810 | -110 | -1.4% | 365,800 |
| 2021/04/26 | 7,960 | 7,960 | 7,890 | 7,920 | -10 | -0.1% | 199,600 |
| 2021/04/23 | 7,910 | 7,950 | 7,850 | 7,930 | +20 | +0.3% | 229,700 |
| 2021/04/22 | 7,820 | 7,910 | 7,820 | 7,910 | +50 | +0.6% | 272,400 |
| 2021/04/21 | 7,760 | 7,880 | 7,750 | 7,860 | +60 | +0.8% | 319,500 |
| 2021/04/20 | 7,790 | 7,860 | 7,710 | 7,800 | -30 | -0.4% | 391,000 |
| 2021/04/19 | 7,980 | 7,980 | 7,830 | 7,830 | -150 | -1.9% | 415,600 |
| 2021/04/16 | 7,950 | 8,000 | 7,910 | 7,980 | +40 | +0.5% | 198,000 |
| 2021/04/15 | 7,960 | 8,020 | 7,940 | 7,940 | -30 | -0.4% | 163,600 |
| 2021/04/14 | 7,950 | 8,000 | 7,940 | 7,970 | +40 | +0.5% | 235,800 |
| 2021/04/13 | 8,060 | 8,060 | 7,930 | 7,930 | -90 | -1.1% | 348,200 |
| 2021/04/12 | 8,090 | 8,090 | 8,000 | 8,020 | -80 | -1% | 270,600 |
| 2021/04/09 | 8,100 | 8,150 | 8,060 | 8,100 | +60 | +0.7% | 212,000 |
| 2021/04/08 | 8,100 | 8,110 | 8,000 | 8,040 | -60 | -0.7% | 233,100 |
| 2021/04/07 | 8,080 | 8,160 | 8,050 | 8,100 | +90 | +1.1% | 304,400 |
| 2021/04/06 | 8,120 | 8,160 | 8,010 | 8,010 | -110 | -1.4% | 325,800 |
| 2021/04/05 | 8,200 | 8,200 | 8,120 | 8,120 | -40 | -0.5% | 195,800 |
951～
1000
件表示中 / 3694件
類似銘柄と比較する
現在ご覧いただいている「日清食ＨＤ」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 |
|---|---|---|---|---|---|---|---|---|
| 日清食ＨＤ | 329,400円 | +7.1% | +4.0% | 2.13% | 17.76倍 | 1.99倍 |
|
即席ラーメン先駆。カップ麺は国内シェア５割超。海外も米国軸に展開。日清ヨークや湖池屋も |
| ヤクルト | 298,300円 | +1.8% | +2.8% | 2.15% | 17.24倍 | 1.49倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。化粧品も。拠点拡大で海外収益が柱に |
| 明治ＨＤ | 359,700円 | +4.8% | +9.8% | 2.78% | 19.49倍 | 1.33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 | 338,800円 | +2.5% | +3.9% | 1.48% | 18.09倍 | 1.62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 |
| サッポロＨＤ | 801,900円 | +0.2% | +72.8% | 0.75% | 56.81倍 | 3.19倍 |
|
ビール類国内有力メーカー。海外は北米が柱。不動産に強み。外食も。ポッカと経営統合 |
市場注目の銘柄
チャート関連のコラム
