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 |
|---|---|---|---|---|---|---|---|
| 2017/05/25 | 6,860 | 6,910 | 6,860 | 6,890 | +50 | +0.7% | 210,400 |
| 2017/05/24 | 6,920 | 6,930 | 6,790 | 6,840 | -40 | -0.6% | 255,600 |
| 2017/05/23 | 6,810 | 6,920 | 6,810 | 6,880 | +80 | +1.2% | 298,600 |
| 2017/05/22 | 6,740 | 6,830 | 6,710 | 6,800 | +50 | +0.7% | 353,700 |
| 2017/05/19 | 6,660 | 6,750 | 6,660 | 6,750 | +70 | +1% | 428,800 |
| 2017/05/18 | 6,610 | 6,680 | 6,600 | 6,680 | +40 | +0.6% | 285,500 |
| 2017/05/17 | 6,560 | 6,650 | 6,560 | 6,640 | +60 | +0.9% | 290,900 |
| 2017/05/16 | 6,600 | 6,630 | 6,580 | 6,580 | ±0 | ±0% | 332,400 |
| 2017/05/15 | 6,330 | 6,580 | 6,220 | 6,580 | +100 | +1.5% | 483,600 |
| 2017/05/12 | 6,490 | 6,510 | 6,420 | 6,480 | -50 | -0.8% | 253,400 |
| 2017/05/11 | 6,550 | 6,580 | 6,510 | 6,530 | ±0 | ±0% | 189,000 |
| 2017/05/10 | 6,500 | 6,540 | 6,490 | 6,530 | +60 | +0.9% | 306,100 |
| 2017/05/09 | 6,520 | 6,570 | 6,470 | 6,470 | -60 | -0.9% | 284,500 |
| 2017/05/08 | 6,420 | 6,550 | 6,410 | 6,530 | +170 | +2.7% | 299,900 |
| 2017/05/02 | 6,350 | 6,440 | 6,340 | 6,360 | +20 | +0.3% | 244,800 |
| 2017/05/01 | 6,350 | 6,360 | 6,270 | 6,340 | -40 | -0.6% | 232,300 |
| 2017/04/28 | 6,420 | 6,430 | 6,350 | 6,380 | -40 | -0.6% | 229,400 |
| 2017/04/27 | 6,360 | 6,460 | 6,360 | 6,420 | -80 | -1.2% | 270,500 |
| 2017/04/26 | 6,500 | 6,500 | 6,430 | 6,500 | ±0 | ±0% | 234,800 |
| 2017/04/25 | 6,450 | 6,510 | 6,420 | 6,500 | +50 | +0.8% | 224,000 |
| 2017/04/24 | 6,390 | 6,450 | 6,360 | 6,450 | +90 | +1.4% | 186,700 |
| 2017/04/21 | 6,340 | 6,380 | 6,300 | 6,360 | +70 | +1.1% | 244,400 |
| 2017/04/20 | 6,320 | 6,330 | 6,230 | 6,290 | -50 | -0.8% | 216,500 |
| 2017/04/19 | 6,290 | 6,370 | 6,290 | 6,340 | +10 | +0.2% | 192,200 |
| 2017/04/18 | 6,340 | 6,350 | 6,280 | 6,330 | -10 | -0.2% | 138,200 |
| 2017/04/17 | 6,240 | 6,360 | 6,240 | 6,340 | +110 | +1.8% | 213,700 |
| 2017/04/14 | 6,270 | 6,280 | 6,190 | 6,230 | -40 | -0.6% | 152,600 |
| 2017/04/13 | 6,250 | 6,300 | 6,240 | 6,270 | +10 | +0.2% | 237,000 |
| 2017/04/12 | 6,230 | 6,300 | 6,180 | 6,260 | ±0 | ±0% | 303,900 |
| 2017/04/11 | 6,250 | 6,310 | 6,240 | 6,260 | -20 | -0.3% | 177,300 |
| 2017/04/10 | 6,370 | 6,380 | 6,270 | 6,280 | -50 | -0.8% | 188,500 |
| 2017/04/07 | 6,350 | 6,370 | 6,280 | 6,330 | +60 | +1% | 314,200 |
| 2017/04/06 | 6,350 | 6,390 | 6,260 | 6,270 | -100 | -1.6% | 350,900 |
| 2017/04/05 | 6,280 | 6,390 | 6,250 | 6,370 | +120 | +1.9% | 381,300 |
| 2017/04/04 | 6,250 | 6,310 | 6,210 | 6,250 | -40 | -0.6% | 335,300 |
| 2017/04/03 | 6,200 | 6,300 | 6,170 | 6,290 | +120 | +1.9% | 306,000 |
| 2017/03/31 | 6,330 | 6,370 | 6,170 | 6,170 | -140 | -2.2% | 392,600 |
| 2017/03/30 | 6,420 | 6,440 | 6,290 | 6,310 | -130 | -2% | 224,100 |
| 2017/03/29 | 6,470 | 6,480 | 6,360 | 6,440 | -70 | -1.1% | 412,300 |
| 2017/03/28 | 6,520 | 6,580 | 6,490 | 6,510 | +20 | +0.3% | 417,400 |
| 2017/03/27 | 6,510 | 6,550 | 6,460 | 6,490 | -50 | -0.8% | 246,700 |
| 2017/03/24 | 6,490 | 6,570 | 6,480 | 6,540 | +50 | +0.8% | 274,100 |
| 2017/03/23 | 6,470 | 6,530 | 6,450 | 6,490 | ±0 | ±0% | 267,000 |
| 2017/03/22 | 6,510 | 6,560 | 6,490 | 6,490 | -80 | -1.2% | 243,300 |
| 2017/03/21 | 6,510 | 6,570 | 6,490 | 6,570 | +60 | +0.9% | 287,100 |
| 2017/03/17 | 6,490 | 6,530 | 6,470 | 6,510 | ±0 | ±0% | 263,300 |
| 2017/03/16 | 6,500 | 6,530 | 6,460 | 6,510 | -20 | -0.3% | 343,700 |
| 2017/03/15 | 6,500 | 6,540 | 6,490 | 6,530 | +30 | +0.5% | 162,500 |
| 2017/03/14 | 6,530 | 6,540 | 6,470 | 6,500 | -10 | -0.2% | 234,300 |
| 2017/03/13 | 6,490 | 6,540 | 6,470 | 6,510 | +40 | +0.6% | 325,800 |
2001～
2050
件表示中 / 3753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 | 287,100円 | +4.3% | +1.0% | 2.44% | 15.32倍 | 1.76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 | 966,500円 | +7.4% | +0.1% | 2.07% | 15.53倍 | 2.00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 | 306,200円 | +3.6% | +6.7% | 3.43% | 15.36倍 | 1.11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 | 243,200円 | -0.9% | -8.4% | 2.71% | 15.67倍 | 1.24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 | 324,900円 | +2.5% | +3.9% | 1.54% | 17.35倍 | 1.56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
