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 |
|---|---|---|---|---|---|---|---|
| 2018/10/11 | 7,560 | 7,590 | 7,460 | 7,500 | -210 | -2.7% | 293,500 |
| 2018/10/10 | 7,620 | 7,750 | 7,620 | 7,710 | +100 | +1.3% | 195,200 |
| 2018/10/09 | 7,710 | 7,750 | 7,590 | 7,610 | -100 | -1.3% | 319,300 |
| 2018/10/05 | 7,650 | 7,740 | 7,640 | 7,710 | +40 | +0.5% | 258,300 |
| 2018/10/04 | 7,760 | 7,790 | 7,660 | 7,670 | -60 | -0.8% | 240,100 |
| 2018/10/03 | 7,850 | 7,870 | 7,730 | 7,730 | -130 | -1.7% | 244,000 |
| 2018/10/02 | 7,860 | 7,910 | 7,820 | 7,860 | +10 | +0.1% | 265,100 |
| 2018/10/01 | 7,830 | 7,890 | 7,800 | 7,850 | +40 | +0.5% | 147,300 |
| 2018/09/28 | 7,810 | 7,840 | 7,760 | 7,810 | +60 | +0.8% | 201,800 |
| 2018/09/27 | 7,890 | 7,920 | 7,720 | 7,750 | -200 | -2.5% | 267,200 |
| 2018/09/26 | 7,800 | 7,970 | 7,780 | 7,950 | +40 | +0.5% | 228,100 |
| 2018/09/25 | 7,760 | 7,910 | 7,760 | 7,910 | +130 | +1.7% | 351,300 |
| 2018/09/21 | 7,700 | 7,790 | 7,660 | 7,780 | +100 | +1.3% | 324,600 |
| 2018/09/20 | 7,700 | 7,700 | 7,610 | 7,680 | +20 | +0.3% | 195,700 |
| 2018/09/19 | 7,650 | 7,670 | 7,600 | 7,660 | +70 | +0.9% | 199,500 |
| 2018/09/18 | 7,450 | 7,600 | 7,410 | 7,590 | +160 | +2.2% | 245,900 |
| 2018/09/14 | 7,520 | 7,550 | 7,370 | 7,430 | -80 | -1.1% | 316,800 |
| 2018/09/13 | 7,510 | 7,600 | 7,460 | 7,510 | +30 | +0.4% | 305,600 |
| 2018/09/12 | 7,500 | 7,530 | 7,410 | 7,480 | +10 | +0.1% | 258,500 |
| 2018/09/11 | 7,330 | 7,490 | 7,280 | 7,470 | +190 | +2.6% | 309,500 |
| 2018/09/10 | 7,250 | 7,370 | 7,200 | 7,280 | +30 | +0.4% | 329,900 |
| 2018/09/07 | 7,080 | 7,250 | 7,070 | 7,250 | +170 | +2.4% | 256,600 |
| 2018/09/06 | 7,050 | 7,100 | 7,030 | 7,080 | +20 | +0.3% | 172,600 |
| 2018/09/05 | 7,080 | 7,090 | 7,010 | 7,060 | -30 | -0.4% | 177,300 |
| 2018/09/04 | 7,060 | 7,120 | 7,030 | 7,090 | +20 | +0.3% | 159,300 |
| 2018/09/03 | 7,100 | 7,120 | 7,050 | 7,070 | -20 | -0.3% | 141,500 |
| 2018/08/31 | 7,120 | 7,170 | 7,080 | 7,090 | -60 | -0.8% | 494,700 |
| 2018/08/30 | 7,140 | 7,180 | 7,120 | 7,150 | +60 | +0.8% | 214,900 |
| 2018/08/29 | 7,130 | 7,150 | 7,090 | 7,090 | -10 | -0.1% | 142,500 |
| 2018/08/28 | 7,220 | 7,220 | 7,100 | 7,100 | -40 | -0.6% | 156,000 |
| 2018/08/27 | 7,040 | 7,210 | 7,040 | 7,140 | +100 | +1.4% | 166,800 |
| 2018/08/24 | 7,040 | 7,040 | 7,000 | 7,040 | +50 | +0.7% | 143,300 |
| 2018/08/23 | 6,980 | 7,020 | 6,970 | 6,990 | +20 | +0.3% | 135,000 |
| 2018/08/22 | 6,890 | 7,000 | 6,870 | 6,970 | +50 | +0.7% | 118,800 |
| 2018/08/21 | 6,900 | 6,960 | 6,850 | 6,920 | -40 | -0.6% | 176,500 |
| 2018/08/20 | 7,030 | 7,030 | 6,950 | 6,960 | -20 | -0.3% | 100,500 |
| 2018/08/17 | 6,950 | 7,000 | 6,940 | 6,980 | +20 | +0.3% | 83,800 |
| 2018/08/16 | 6,990 | 7,030 | 6,920 | 6,960 | -50 | -0.7% | 232,300 |
| 2018/08/15 | 7,000 | 7,020 | 6,960 | 7,010 | +20 | +0.3% | 115,200 |
| 2018/08/14 | 7,000 | 7,020 | 6,950 | 6,990 | +120 | +1.7% | 194,000 |
| 2018/08/13 | 6,950 | 6,950 | 6,860 | 6,870 | -140 | -2% | 276,200 |
| 2018/08/10 | 7,080 | 7,100 | 7,000 | 7,010 | -90 | -1.3% | 237,300 |
| 2018/08/09 | 7,080 | 7,180 | 7,080 | 7,100 | +40 | +0.6% | 271,200 |
| 2018/08/08 | 7,200 | 7,210 | 7,040 | 7,060 | -160 | -2.2% | 349,600 |
| 2018/08/07 | 7,420 | 7,840 | 7,100 | 7,220 | -230 | -3.1% | 773,800 |
| 2018/08/06 | 7,560 | 7,580 | 7,450 | 7,450 | -80 | -1.1% | 113,000 |
| 2018/08/03 | 7,600 | 7,620 | 7,520 | 7,530 | -80 | -1.1% | 172,700 |
| 2018/08/02 | 7,630 | 7,700 | 7,600 | 7,610 | -30 | -0.4% | 179,300 |
| 2018/08/01 | 7,700 | 7,720 | 7,620 | 7,640 | -70 | -0.9% | 159,800 |
| 2018/07/31 | 7,700 | 7,740 | 7,610 | 7,710 | -20 | -0.3% | 219,000 |
1601～
1650
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 | 329,300円 | +7.1% | +4.0% | 2.13% | 17.75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 | 297,900円 | +1.8% | +2.8% | 2.15% | 17.21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 | 357,200円 | +4.8% | +9.8% | 2.80% | 19.35倍 | 1.32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 | 343,200円 | +2.5% | +3.9% | 1.46% | 18.32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 |
| サッポロＨＤ | 807,900円 | +0.2% | +72.8% | 0.74% | 57.24倍 | 3.21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
