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 |
|---|---|---|---|---|---|---|---|
| 2017/10/04 | 6,910 | 6,990 | 6,900 | 6,970 | +80 | +1.2% | 205,800 |
| 2017/10/03 | 6,900 | 6,910 | 6,870 | 6,890 | +20 | +0.3% | 163,900 |
| 2017/10/02 | 6,840 | 6,880 | 6,820 | 6,870 | +30 | +0.4% | 148,400 |
| 2017/09/29 | 6,840 | 6,850 | 6,800 | 6,840 | +10 | +0.1% | 165,300 |
| 2017/09/28 | 6,820 | 6,850 | 6,730 | 6,830 | +10 | +0.1% | 180,900 |
| 2017/09/27 | 6,810 | 6,820 | 6,730 | 6,820 | -40 | -0.6% | 173,400 |
| 2017/09/26 | 6,930 | 6,940 | 6,820 | 6,860 | -30 | -0.4% | 439,300 |
| 2017/09/25 | 6,930 | 6,930 | 6,890 | 6,890 | -10 | -0.1% | 216,700 |
| 2017/09/22 | 6,900 | 6,910 | 6,880 | 6,900 | ±0 | ±0% | 173,100 |
| 2017/09/21 | 6,960 | 6,990 | 6,880 | 6,900 | -60 | -0.9% | 251,100 |
| 2017/09/20 | 7,000 | 7,030 | 6,950 | 6,960 | -60 | -0.9% | 200,400 |
| 2017/09/19 | 7,060 | 7,060 | 7,000 | 7,020 | ±0 | ±0% | 198,000 |
| 2017/09/15 | 7,050 | 7,070 | 7,000 | 7,020 | -10 | -0.1% | 267,500 |
| 2017/09/14 | 7,010 | 7,070 | 6,990 | 7,030 | +10 | +0.1% | 132,900 |
| 2017/09/13 | 7,000 | 7,030 | 6,960 | 7,020 | +20 | +0.3% | 102,000 |
| 2017/09/12 | 6,990 | 7,010 | 6,960 | 7,000 | +70 | +1% | 168,500 |
| 2017/09/11 | 6,880 | 6,960 | 6,860 | 6,930 | +90 | +1.3% | 142,900 |
| 2017/09/08 | 6,810 | 6,870 | 6,790 | 6,840 | -20 | -0.3% | 214,700 |
| 2017/09/07 | 6,830 | 6,880 | 6,820 | 6,860 | +60 | +0.9% | 166,100 |
| 2017/09/06 | 6,730 | 6,820 | 6,690 | 6,800 | +70 | +1% | 157,500 |
| 2017/09/05 | 6,770 | 6,780 | 6,710 | 6,730 | -20 | -0.3% | 175,400 |
| 2017/09/04 | 6,830 | 6,840 | 6,730 | 6,750 | -50 | -0.7% | 145,800 |
| 2017/09/01 | 6,790 | 6,820 | 6,760 | 6,800 | +20 | +0.3% | 142,000 |
| 2017/08/31 | 6,840 | 6,840 | 6,760 | 6,780 | -50 | -0.7% | 179,600 |
| 2017/08/30 | 6,770 | 6,840 | 6,750 | 6,830 | +90 | +1.3% | 190,600 |
| 2017/08/29 | 6,680 | 6,740 | 6,680 | 6,740 | +10 | +0.1% | 138,500 |
| 2017/08/28 | 6,740 | 6,740 | 6,690 | 6,730 | +10 | +0.1% | 131,600 |
| 2017/08/25 | 6,750 | 6,760 | 6,670 | 6,720 | -50 | -0.7% | 184,100 |
| 2017/08/24 | 6,730 | 6,770 | 6,720 | 6,770 | +10 | +0.1% | 122,700 |
| 2017/08/23 | 6,770 | 6,790 | 6,730 | 6,760 | +30 | +0.4% | 160,600 |
| 2017/08/22 | 6,790 | 6,800 | 6,730 | 6,730 | -70 | -1% | 180,200 |
| 2017/08/21 | 6,840 | 6,850 | 6,780 | 6,800 | +10 | +0.1% | 147,800 |
| 2017/08/18 | 6,760 | 6,820 | 6,720 | 6,790 | +20 | +0.3% | 216,700 |
| 2017/08/17 | 6,850 | 6,870 | 6,770 | 6,770 | -120 | -1.7% | 163,300 |
| 2017/08/16 | 6,830 | 6,900 | 6,810 | 6,890 | +100 | +1.5% | 286,700 |
| 2017/08/15 | 6,770 | 6,820 | 6,700 | 6,790 | +100 | +1.5% | 259,300 |
| 2017/08/14 | 6,730 | 6,770 | 6,650 | 6,690 | -10 | -0.1% | 513,200 |
| 2017/08/10 | 6,600 | 6,720 | 6,570 | 6,700 | -350 | -5% | 706,400 |
| 2017/08/09 | 7,060 | 7,080 | 7,010 | 7,050 | -60 | -0.8% | 153,600 |
| 2017/08/08 | 7,120 | 7,150 | 7,070 | 7,110 | ±0 | ±0% | 121,600 |
| 2017/08/07 | 7,090 | 7,130 | 7,030 | 7,110 | +30 | +0.4% | 128,700 |
| 2017/08/04 | 7,080 | 7,110 | 7,050 | 7,080 | ±0 | ±0% | 99,600 |
| 2017/08/03 | 7,050 | 7,110 | 7,040 | 7,080 | +30 | +0.4% | 129,100 |
| 2017/08/02 | 7,060 | 7,080 | 7,000 | 7,050 | +40 | +0.6% | 190,600 |
| 2017/08/01 | 6,910 | 7,030 | 6,900 | 7,010 | +80 | +1.2% | 181,500 |
| 2017/07/31 | 7,000 | 7,020 | 6,930 | 6,930 | -70 | -1% | 207,800 |
| 2017/07/28 | 6,970 | 7,020 | 6,950 | 7,000 | +30 | +0.4% | 124,300 |
| 2017/07/27 | 6,900 | 7,040 | 6,900 | 6,970 | +60 | +0.9% | 167,300 |
| 2017/07/26 | 7,000 | 7,010 | 6,910 | 6,910 | -60 | -0.9% | 147,700 |
| 2017/07/25 | 7,000 | 7,030 | 6,960 | 6,970 | -50 | -0.7% | 191,200 |
1851～
1900
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
