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 |
|---|---|---|---|---|---|---|---|
| 2018/01/04 | 8,240 | 8,360 | 8,190 | 8,360 | +130 | +1.6% | 196,300 |
| 2017/12/29 | 8,300 | 8,320 | 8,220 | 8,230 | -120 | -1.4% | 123,000 |
| 2017/12/28 | 8,370 | 8,390 | 8,320 | 8,350 | +10 | +0.1% | 140,900 |
| 2017/12/27 | 8,320 | 8,370 | 8,310 | 8,340 | +10 | +0.1% | 99,400 |
| 2017/12/26 | 8,370 | 8,420 | 8,300 | 8,330 | -40 | -0.5% | 199,400 |
| 2017/12/25 | 8,340 | 8,390 | 8,330 | 8,370 | +70 | +0.8% | 149,300 |
| 2017/12/22 | 8,200 | 8,310 | 8,200 | 8,300 | +80 | +1% | 162,000 |
| 2017/12/21 | 8,170 | 8,240 | 8,100 | 8,220 | +30 | +0.4% | 183,600 |
| 2017/12/20 | 8,210 | 8,230 | 8,150 | 8,190 | -20 | -0.2% | 166,600 |
| 2017/12/19 | 8,270 | 8,280 | 8,200 | 8,210 | -50 | -0.6% | 160,500 |
| 2017/12/18 | 8,290 | 8,290 | 8,200 | 8,260 | +30 | +0.4% | 187,700 |
| 2017/12/15 | 8,240 | 8,300 | 8,200 | 8,230 | -30 | -0.4% | 326,400 |
| 2017/12/14 | 8,330 | 8,330 | 8,230 | 8,260 | -40 | -0.5% | 263,200 |
| 2017/12/13 | 8,300 | 8,340 | 8,260 | 8,300 | -10 | -0.1% | 155,700 |
| 2017/12/12 | 8,370 | 8,370 | 8,280 | 8,310 | ±0 | ±0% | 143,300 |
| 2017/12/11 | 8,330 | 8,360 | 8,200 | 8,310 | +10 | +0.1% | 219,500 |
| 2017/12/08 | 8,250 | 8,350 | 8,220 | 8,300 | -60 | -0.7% | 316,500 |
| 2017/12/07 | 8,230 | 8,380 | 8,230 | 8,360 | +210 | +2.6% | 211,100 |
| 2017/12/06 | 8,150 | 8,270 | 8,140 | 8,150 | -30 | -0.4% | 256,000 |
| 2017/12/05 | 8,100 | 8,200 | 8,080 | 8,180 | +50 | +0.6% | 150,100 |
| 2017/12/04 | 8,150 | 8,240 | 8,130 | 8,130 | +40 | +0.5% | 201,700 |
| 2017/12/01 | 8,130 | 8,160 | 8,070 | 8,090 | -20 | -0.2% | 169,200 |
| 2017/11/30 | 8,170 | 8,180 | 8,070 | 8,110 | -40 | -0.5% | 626,600 |
| 2017/11/29 | 8,180 | 8,200 | 8,090 | 8,150 | +70 | +0.9% | 257,500 |
| 2017/11/28 | 7,910 | 8,080 | 7,910 | 8,080 | +190 | +2.4% | 198,500 |
| 2017/11/27 | 7,990 | 8,010 | 7,890 | 7,890 | -70 | -0.9% | 204,200 |
| 2017/11/24 | 7,900 | 7,980 | 7,880 | 7,960 | +60 | +0.8% | 114,200 |
| 2017/11/22 | 8,010 | 8,030 | 7,890 | 7,900 | -70 | -0.9% | 186,700 |
| 2017/11/21 | 7,960 | 8,010 | 7,880 | 7,970 | +60 | +0.8% | 285,500 |
| 2017/11/20 | 7,910 | 7,960 | 7,840 | 7,910 | -40 | -0.5% | 185,700 |
| 2017/11/17 | 7,880 | 7,980 | 7,850 | 7,950 | +160 | +2.1% | 370,100 |
| 2017/11/16 | 7,580 | 7,840 | 7,560 | 7,790 | +160 | +2.1% | 272,600 |
| 2017/11/15 | 7,710 | 7,770 | 7,600 | 7,630 | -110 | -1.4% | 315,400 |
| 2017/11/14 | 7,730 | 7,820 | 7,720 | 7,740 | -30 | -0.4% | 265,800 |
| 2017/11/13 | 7,400 | 7,830 | 7,400 | 7,770 | +520 | +7.2% | 683,600 |
| 2017/11/10 | 7,180 | 7,270 | 7,160 | 7,250 | ±0 | ±0% | 152,800 |
| 2017/11/09 | 7,270 | 7,320 | 7,190 | 7,250 | +20 | +0.3% | 334,100 |
| 2017/11/08 | 7,260 | 7,270 | 7,220 | 7,230 | -30 | -0.4% | 161,900 |
| 2017/11/07 | 7,230 | 7,280 | 7,180 | 7,260 | -10 | -0.1% | 176,400 |
| 2017/11/06 | 7,210 | 7,300 | 7,210 | 7,270 | +60 | +0.8% | 211,100 |
| 2017/11/02 | 7,190 | 7,230 | 7,150 | 7,210 | +10 | +0.1% | 151,600 |
| 2017/11/01 | 7,170 | 7,220 | 7,120 | 7,200 | +70 | +1% | 207,500 |
| 2017/10/31 | 7,130 | 7,150 | 7,090 | 7,130 | -10 | -0.1% | 187,400 |
| 2017/10/30 | 7,120 | 7,160 | 7,110 | 7,140 | -10 | -0.1% | 259,400 |
| 2017/10/27 | 7,090 | 7,170 | 7,070 | 7,150 | +90 | +1.3% | 202,000 |
| 2017/10/26 | 7,070 | 7,090 | 7,050 | 7,060 | ±0 | ±0% | 144,500 |
| 2017/10/25 | 7,120 | 7,120 | 7,030 | 7,060 | -140 | -1.9% | 319,200 |
| 2017/10/24 | 7,210 | 7,270 | 7,160 | 7,200 | ±0 | ±0% | 198,900 |
| 2017/10/23 | 7,200 | 7,220 | 7,160 | 7,200 | +70 | +1% | 141,500 |
| 2017/10/20 | 7,100 | 7,170 | 7,090 | 7,130 | +50 | +0.7% | 246,900 |
1851～
1900
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
