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 |
|---|---|---|---|---|---|---|---|
| 2018/06/01 | 8,030 | 8,110 | 7,980 | 7,990 | -110 | -1.4% | 174,700 |
| 2018/05/31 | 8,120 | 8,160 | 8,070 | 8,100 | +40 | +0.5% | 363,900 |
| 2018/05/30 | 8,050 | 8,110 | 8,030 | 8,060 | -60 | -0.7% | 171,200 |
| 2018/05/29 | 8,160 | 8,190 | 8,100 | 8,120 | -20 | -0.2% | 141,300 |
| 2018/05/28 | 8,130 | 8,180 | 8,120 | 8,140 | +30 | +0.4% | 128,000 |
| 2018/05/25 | 8,070 | 8,120 | 8,010 | 8,110 | +90 | +1.1% | 136,500 |
| 2018/05/24 | 8,000 | 8,060 | 8,000 | 8,020 | -10 | -0.1% | 157,700 |
| 2018/05/23 | 8,020 | 8,080 | 8,010 | 8,030 | -10 | -0.1% | 178,100 |
| 2018/05/22 | 8,130 | 8,150 | 8,010 | 8,040 | -110 | -1.3% | 161,100 |
| 2018/05/21 | 8,190 | 8,230 | 8,140 | 8,150 | -90 | -1.1% | 121,100 |
| 2018/05/18 | 8,270 | 8,280 | 8,180 | 8,240 | -10 | -0.1% | 120,500 |
| 2018/05/17 | 8,210 | 8,270 | 8,180 | 8,250 | +50 | +0.6% | 140,800 |
| 2018/05/16 | 8,230 | 8,260 | 8,180 | 8,200 | -40 | -0.5% | 134,400 |
| 2018/05/15 | 8,180 | 8,280 | 8,150 | 8,240 | ±0 | ±0% | 155,900 |
| 2018/05/14 | 8,100 | 8,250 | 8,090 | 8,240 | +220 | +2.7% | 178,900 |
| 2018/05/11 | 7,990 | 8,100 | 7,960 | 8,020 | +20 | +0.3% | 237,500 |
| 2018/05/10 | 8,120 | 8,180 | 7,890 | 8,000 | -180 | -2.2% | 420,300 |
| 2018/05/09 | 8,190 | 8,260 | 8,140 | 8,180 | ±0 | ±0% | 165,900 |
| 2018/05/08 | 8,140 | 8,200 | 8,100 | 8,180 | +10 | +0.1% | 181,600 |
| 2018/05/07 | 8,110 | 8,190 | 8,100 | 8,170 | +80 | +1% | 173,600 |
| 2018/05/02 | 8,100 | 8,100 | 8,020 | 8,090 | ±0 | ±0% | 112,600 |
| 2018/05/01 | 8,040 | 8,100 | 7,990 | 8,090 | +40 | +0.5% | 158,500 |
| 2018/04/27 | 7,920 | 8,060 | 7,880 | 8,050 | +160 | +2% | 261,100 |
| 2018/04/26 | 7,820 | 7,910 | 7,790 | 7,890 | +80 | +1% | 187,300 |
| 2018/04/25 | 7,720 | 7,820 | 7,690 | 7,810 | +110 | +1.4% | 173,600 |
| 2018/04/24 | 7,650 | 7,700 | 7,580 | 7,700 | +90 | +1.2% | 165,700 |
| 2018/04/23 | 7,690 | 7,690 | 7,560 | 7,610 | -110 | -1.4% | 139,900 |
| 2018/04/20 | 7,720 | 7,760 | 7,690 | 7,720 | ±0 | ±0% | 116,300 |
| 2018/04/19 | 7,780 | 7,780 | 7,690 | 7,720 | -60 | -0.8% | 140,100 |
| 2018/04/18 | 7,670 | 7,790 | 7,660 | 7,780 | +160 | +2.1% | 225,300 |
| 2018/04/17 | 7,560 | 7,640 | 7,550 | 7,620 | +40 | +0.5% | 174,600 |
| 2018/04/16 | 7,460 | 7,580 | 7,420 | 7,580 | +130 | +1.7% | 148,300 |
| 2018/04/13 | 7,470 | 7,480 | 7,330 | 7,450 | ±0 | ±0% | 151,700 |
| 2018/04/12 | 7,430 | 7,470 | 7,380 | 7,450 | +90 | +1.2% | 143,800 |
| 2018/04/11 | 7,490 | 7,500 | 7,300 | 7,360 | -170 | -2.3% | 199,300 |
| 2018/04/10 | 7,530 | 7,630 | 7,490 | 7,530 | -60 | -0.8% | 211,600 |
| 2018/04/09 | 7,550 | 7,620 | 7,500 | 7,590 | +40 | +0.5% | 135,800 |
| 2018/04/06 | 7,530 | 7,610 | 7,500 | 7,550 | +20 | +0.3% | 173,900 |
| 2018/04/05 | 7,450 | 7,570 | 7,410 | 7,530 | +140 | +1.9% | 235,500 |
| 2018/04/04 | 7,360 | 7,410 | 7,290 | 7,390 | +20 | +0.3% | 186,200 |
| 2018/04/03 | 7,220 | 7,390 | 7,210 | 7,370 | +50 | +0.7% | 172,100 |
| 2018/04/02 | 7,360 | 7,390 | 7,320 | 7,320 | -60 | -0.8% | 123,400 |
| 2018/03/30 | 7,400 | 7,410 | 7,330 | 7,380 | +40 | +0.5% | 149,400 |
| 2018/03/29 | 7,280 | 7,360 | 7,240 | 7,340 | +90 | +1.2% | 208,300 |
| 2018/03/28 | 7,260 | 7,290 | 7,180 | 7,250 | -140 | -1.9% | 204,000 |
| 2018/03/27 | 7,240 | 7,390 | 7,220 | 7,390 | +180 | +2.5% | 319,800 |
| 2018/03/26 | 7,050 | 7,210 | 7,050 | 7,210 | +160 | +2.3% | 235,000 |
| 2018/03/23 | 7,110 | 7,160 | 7,040 | 7,050 | -130 | -1.8% | 299,700 |
| 2018/03/22 | 7,120 | 7,200 | 7,120 | 7,180 | ±0 | ±0% | 217,300 |
| 2018/03/20 | 7,200 | 7,210 | 7,120 | 7,180 | -60 | -0.8% | 170,000 |
1751～
1800
件表示中 / 3754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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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 |
| 明治ＨＤ | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 |
| ヤクルト | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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 |
| 山崎パン | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50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
