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 |
|---|---|---|---|---|---|---|---|
| 2020/01/14 | 8,130 | 8,160 | 8,060 | 8,160 | +40 | +0.5% | 142,000 |
| 2020/01/10 | 8,130 | 8,180 | 8,090 | 8,120 | -20 | -0.2% | 138,100 |
| 2020/01/09 | 8,120 | 8,140 | 8,080 | 8,140 | +110 | +1.4% | 115,500 |
| 2020/01/08 | 8,000 | 8,040 | 7,920 | 8,030 | -100 | -1.2% | 169,400 |
| 2020/01/07 | 7,960 | 8,150 | 7,960 | 8,130 | +180 | +2.3% | 157,200 |
| 2020/01/06 | 8,030 | 8,060 | 7,950 | 7,950 | -170 | -2.1% | 214,300 |
| 2019/12/30 | 8,140 | 8,150 | 8,100 | 8,120 | -50 | -0.6% | 112,200 |
| 2019/12/27 | 8,200 | 8,210 | 8,150 | 8,170 | -20 | -0.2% | 76,400 |
| 2019/12/26 | 8,140 | 8,190 | 8,120 | 8,190 | +70 | +0.9% | 89,600 |
| 2019/12/25 | 8,200 | 8,200 | 8,110 | 8,120 | -50 | -0.6% | 83,100 |
| 2019/12/24 | 8,140 | 8,190 | 8,140 | 8,170 | ±0 | ±0% | 69,500 |
| 2019/12/23 | 8,200 | 8,220 | 8,140 | 8,170 | ±0 | ±0% | 87,000 |
| 2019/12/20 | 8,150 | 8,200 | 8,110 | 8,170 | ±0 | ±0% | 186,400 |
| 2019/12/19 | 8,200 | 8,210 | 8,140 | 8,170 | -30 | -0.4% | 175,700 |
| 2019/12/18 | 8,180 | 8,210 | 8,130 | 8,200 | -10 | -0.1% | 155,900 |
| 2019/12/17 | 8,160 | 8,210 | 8,150 | 8,210 | +50 | +0.6% | 171,200 |
| 2019/12/16 | 8,170 | 8,220 | 8,150 | 8,160 | -10 | -0.1% | 100,400 |
| 2019/12/13 | 8,260 | 8,280 | 8,160 | 8,170 | -10 | -0.1% | 226,700 |
| 2019/12/12 | 8,170 | 8,220 | 8,140 | 8,180 | ±0 | ±0% | 117,000 |
| 2019/12/11 | 8,220 | 8,260 | 8,170 | 8,180 | -60 | -0.7% | 157,400 |
| 2019/12/10 | 8,290 | 8,290 | 8,230 | 8,240 | -20 | -0.2% | 138,400 |
| 2019/12/09 | 8,250 | 8,270 | 8,200 | 8,260 | +80 | +1% | 134,800 |
| 2019/12/06 | 8,150 | 8,220 | 8,100 | 8,180 | +20 | +0.2% | 133,900 |
| 2019/12/05 | 8,170 | 8,220 | 8,160 | 8,160 | +50 | +0.6% | 187,400 |
| 2019/12/04 | 8,020 | 8,150 | 8,010 | 8,110 | ±0 | ±0% | 261,700 |
| 2019/12/03 | 8,160 | 8,210 | 8,090 | 8,110 | -120 | -1.5% | 274,000 |
| 2019/12/02 | 8,200 | 8,300 | 8,200 | 8,230 | +30 | +0.4% | 146,400 |
| 2019/11/29 | 8,270 | 8,320 | 8,190 | 8,200 | -40 | -0.5% | 249,300 |
| 2019/11/28 | 8,260 | 8,290 | 8,210 | 8,240 | -30 | -0.4% | 210,100 |
| 2019/11/27 | 8,270 | 8,390 | 8,260 | 8,270 | +30 | +0.4% | 189,200 |
| 2019/11/26 | 8,280 | 8,320 | 8,200 | 8,240 | -50 | -0.6% | 1,120,600 |
| 2019/11/25 | 8,290 | 8,300 | 8,210 | 8,290 | +20 | +0.2% | 155,900 |
| 2019/11/22 | 8,200 | 8,290 | 8,170 | 8,270 | -20 | -0.2% | 182,700 |
| 2019/11/21 | 8,340 | 8,370 | 8,180 | 8,290 | +10 | +0.1% | 213,600 |
| 2019/11/20 | 8,280 | 8,370 | 8,220 | 8,280 | -60 | -0.7% | 250,700 |
| 2019/11/19 | 8,380 | 8,430 | 8,310 | 8,340 | +30 | +0.4% | 220,000 |
| 2019/11/18 | 8,250 | 8,310 | 8,180 | 8,310 | -40 | -0.5% | 223,600 |
| 2019/11/15 | 8,380 | 8,430 | 8,330 | 8,350 | ±0 | ±0% | 221,500 |
| 2019/11/14 | 8,350 | 8,390 | 8,260 | 8,350 | +30 | +0.4% | 156,400 |
| 2019/11/13 | 8,370 | 8,370 | 8,300 | 8,320 | -30 | -0.4% | 155,600 |
| 2019/11/12 | 8,410 | 8,450 | 8,320 | 8,350 | -70 | -0.8% | 229,600 |
| 2019/11/11 | 8,500 | 8,510 | 8,380 | 8,420 | -70 | -0.8% | 184,100 |
| 2019/11/08 | 8,620 | 8,710 | 8,410 | 8,490 | -80 | -0.9% | 345,300 |
| 2019/11/07 | 8,450 | 8,680 | 8,230 | 8,570 | +220 | +2.6% | 529,800 |
| 2019/11/06 | 8,450 | 8,470 | 8,320 | 8,350 | -70 | -0.8% | 211,500 |
| 2019/11/05 | 8,360 | 8,450 | 8,340 | 8,420 | +160 | +1.9% | 278,000 |
| 2019/11/01 | 8,210 | 8,310 | 8,200 | 8,260 | +60 | +0.7% | 147,300 |
| 2019/10/31 | 8,370 | 8,370 | 8,200 | 8,200 | -180 | -2.1% | 207,900 |
| 2019/10/30 | 8,210 | 8,380 | 8,210 | 8,380 | +170 | +2.1% | 260,300 |
| 2019/10/29 | 8,140 | 8,230 | 8,130 | 8,210 | +80 | +1% | 188,200 |
1301～
1350
件表示中 / 3695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 | 328,800円 | +4.3% | +1.0% | 2.13% | 17.73倍 | 2.03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 |
| 東洋水産 | 945,800円 | +4.3% | +4.2% | 1.80% | 15.97倍 | 2.08倍 |
|
戦後水産事業から出発。即席麺は国内２位。米国、メキシコでは圧倒的首位。チルド製品も展開 |
| ヤクルト | 295,600円 | +1.8% | +2.8% | 2.17% | 17.09倍 | 1.47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 | 339,700円 | +4.8% | +9.8% | 2.94% | 18.40倍 | 1.26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 | 341,900円 | +2.5% | +3.9% | 1.46% | 18.26倍 | 1.64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 |
市場注目の銘柄
チャート関連のコラム
