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 |
|---|---|---|---|---|---|---|---|
| 2021/04/02 | 8,200 | 8,230 | 8,160 | 8,160 | -10 | -0.1% | 129,300 |
| 2021/04/01 | 8,230 | 8,270 | 8,160 | 8,170 | -40 | -0.5% | 278,400 |
| 2021/03/31 | 8,270 | 8,340 | 8,210 | 8,210 | -160 | -1.9% | 410,700 |
| 2021/03/30 | 8,450 | 8,450 | 8,260 | 8,370 | -170 | -2% | 381,700 |
| 2021/03/29 | 8,580 | 8,590 | 8,480 | 8,540 | +20 | +0.2% | 651,300 |
| 2021/03/26 | 8,560 | 8,560 | 8,410 | 8,520 | -40 | -0.5% | 463,100 |
| 2021/03/25 | 8,500 | 8,590 | 8,480 | 8,560 | +200 | +2.4% | 582,900 |
| 2021/03/24 | 8,330 | 8,370 | 8,250 | 8,360 | +40 | +0.5% | 509,600 |
| 2021/03/23 | 8,310 | 8,340 | 8,220 | 8,320 | +60 | +0.7% | 419,800 |
| 2021/03/22 | 8,180 | 8,270 | 8,110 | 8,260 | +160 | +2% | 443,800 |
| 2021/03/19 | 8,140 | 8,150 | 8,070 | 8,100 | -40 | -0.5% | 594,900 |
| 2021/03/18 | 8,060 | 8,170 | 8,040 | 8,140 | +90 | +1.1% | 410,800 |
| 2021/03/17 | 8,060 | 8,070 | 8,010 | 8,050 | +30 | +0.4% | 282,900 |
| 2021/03/16 | 8,090 | 8,100 | 8,010 | 8,020 | -70 | -0.9% | 360,200 |
| 2021/03/15 | 8,040 | 8,090 | 8,010 | 8,090 | +70 | +0.9% | 287,300 |
| 2021/03/12 | 7,960 | 8,030 | 7,910 | 8,020 | +80 | +1% | 425,300 |
| 2021/03/11 | 7,920 | 7,980 | 7,900 | 7,940 | +40 | +0.5% | 336,400 |
| 2021/03/10 | 7,940 | 7,990 | 7,900 | 7,900 | -40 | -0.5% | 441,800 |
| 2021/03/09 | 8,000 | 8,020 | 7,890 | 7,940 | ±0 | ±0% | 580,600 |
| 2021/03/08 | 8,130 | 8,140 | 7,930 | 7,940 | -100 | -1.2% | 479,600 |
| 2021/03/05 | 7,850 | 8,040 | 7,810 | 8,040 | +170 | +2.2% | 589,100 |
| 2021/03/04 | 7,960 | 7,970 | 7,850 | 7,870 | -150 | -1.9% | 557,600 |
| 2021/03/03 | 8,000 | 8,070 | 7,940 | 8,020 | +100 | +1.3% | 711,000 |
| 2021/03/02 | 8,100 | 8,120 | 7,850 | 7,920 | -210 | -2.6% | 1,416,900 |
| 2021/03/01 | 8,130 | 8,240 | 8,060 | 8,130 | +80 | +1% | 651,600 |
| 2021/02/26 | 8,190 | 8,210 | 8,050 | 8,050 | -160 | -1.9% | 526,800 |
| 2021/02/25 | 8,260 | 8,290 | 8,210 | 8,210 | -80 | -1% | 354,700 |
| 2021/02/24 | 8,290 | 8,330 | 8,210 | 8,290 | -50 | -0.6% | 499,100 |
| 2021/02/22 | 8,400 | 8,400 | 8,300 | 8,340 | -160 | -1.9% | 442,700 |
| 2021/02/19 | 8,490 | 8,530 | 8,450 | 8,500 | +30 | +0.4% | 214,500 |
| 2021/02/18 | 8,500 | 8,530 | 8,420 | 8,470 | +30 | +0.4% | 225,700 |
| 2021/02/17 | 8,510 | 8,530 | 8,440 | 8,440 | -70 | -0.8% | 296,600 |
| 2021/02/16 | 8,590 | 8,620 | 8,510 | 8,510 | -70 | -0.8% | 318,000 |
| 2021/02/15 | 8,600 | 8,640 | 8,530 | 8,580 | +30 | +0.4% | 256,300 |
| 2021/02/12 | 8,620 | 8,620 | 8,530 | 8,550 | -100 | -1.2% | 308,100 |
| 2021/02/10 | 8,600 | 8,670 | 8,580 | 8,650 | +70 | +0.8% | 204,300 |
| 2021/02/09 | 8,640 | 8,640 | 8,540 | 8,580 | -40 | -0.5% | 343,900 |
| 2021/02/08 | 8,560 | 8,630 | 8,520 | 8,620 | +110 | +1.3% | 409,300 |
| 2021/02/05 | 8,430 | 8,530 | 8,320 | 8,510 | +50 | +0.6% | 521,000 |
| 2021/02/04 | 8,640 | 8,650 | 8,430 | 8,460 | -170 | -2% | 772,900 |
| 2021/02/03 | 8,890 | 9,030 | 8,600 | 8,630 | -150 | -1.7% | 805,800 |
| 2021/02/02 | 8,780 | 8,850 | 8,760 | 8,780 | -20 | -0.2% | 340,400 |
| 2021/02/01 | 9,000 | 9,040 | 8,800 | 8,800 | -250 | -2.8% | 423,300 |
| 2021/01/29 | 9,180 | 9,270 | 9,040 | 9,050 | -160 | -1.7% | 261,400 |
| 2021/01/28 | 9,230 | 9,360 | 9,180 | 9,210 | -130 | -1.4% | 805,200 |
| 2021/01/27 | 9,210 | 9,360 | 9,180 | 9,340 | +240 | +2.6% | 426,700 |
| 2021/01/26 | 9,030 | 9,150 | 8,940 | 9,100 | +80 | +0.9% | 257,100 |
| 2021/01/25 | 9,090 | 9,090 | 8,990 | 9,020 | -70 | -0.8% | 197,300 |
| 2021/01/22 | 9,110 | 9,200 | 9,070 | 9,090 | -100 | -1.1% | 219,000 |
| 2021/01/21 | 9,200 | 9,270 | 9,170 | 9,190 | -40 | -0.4% | 197,000 |
1001～
1050
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
