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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 6,340 | 6,340 | 6,180 | 6,200 | -140 | -2.2% | 465,400 |
| 2016/09/28 | 6,350 | 6,370 | 6,290 | 6,340 | -90 | -1.4% | 287,900 |
| 2016/09/27 | 6,190 | 6,430 | 6,190 | 6,430 | +200 | +3.2% | 580,300 |
| 2016/09/26 | 6,230 | 6,340 | 6,210 | 6,230 | ±0 | ±0% | 408,100 |
| 2016/09/23 | 6,130 | 6,230 | 6,100 | 6,230 | +110 | +1.8% | 345,000 |
| 2016/09/21 | 6,080 | 6,130 | 6,040 | 6,120 | +40 | +0.7% | 324,700 |
| 2016/09/20 | 6,130 | 6,130 | 6,030 | 6,080 | -20 | -0.3% | 320,700 |
| 2016/09/16 | 6,100 | 6,120 | 6,040 | 6,100 | -10 | -0.2% | 284,600 |
| 2016/09/15 | 6,020 | 6,120 | 6,020 | 6,110 | +100 | +1.7% | 404,800 |
| 2016/09/14 | 5,970 | 6,050 | 5,970 | 6,010 | -50 | -0.8% | 244,600 |
| 2016/09/13 | 6,050 | 6,120 | 6,040 | 6,060 | +10 | +0.2% | 238,500 |
| 2016/09/12 | 5,960 | 6,060 | 5,950 | 6,050 | +20 | +0.3% | 204,600 |
| 2016/09/09 | 6,090 | 6,120 | 5,990 | 6,030 | -60 | -1% | 293,300 |
| 2016/09/08 | 6,110 | 6,110 | 6,010 | 6,090 | -20 | -0.3% | 334,800 |
| 2016/09/07 | 6,040 | 6,180 | 6,030 | 6,110 | +60 | +1% | 455,900 |
| 2016/09/06 | 5,950 | 6,070 | 5,940 | 6,050 | +130 | +2.2% | 394,200 |
| 2016/09/05 | 5,890 | 5,950 | 5,850 | 5,920 | +80 | +1.4% | 377,100 |
| 2016/09/02 | 5,760 | 5,860 | 5,750 | 5,840 | +110 | +1.9% | 319,700 |
| 2016/09/01 | 5,760 | 5,830 | 5,680 | 5,730 | -10 | -0.2% | 299,800 |
| 2016/08/31 | 5,770 | 5,800 | 5,670 | 5,740 | -20 | -0.3% | 448,800 |
| 2016/08/30 | 5,840 | 5,860 | 5,750 | 5,760 | -70 | -1.2% | 195,700 |
| 2016/08/29 | 5,930 | 5,940 | 5,800 | 5,830 | -50 | -0.9% | 270,300 |
| 2016/08/26 | 5,940 | 5,980 | 5,870 | 5,880 | -80 | -1.3% | 337,100 |
| 2016/08/25 | 6,000 | 6,050 | 5,940 | 5,960 | ±0 | ±0% | 247,300 |
| 2016/08/24 | 5,980 | 6,020 | 5,930 | 5,960 | -10 | -0.2% | 313,500 |
| 2016/08/23 | 5,880 | 6,070 | 5,860 | 5,970 | +290 | +5.1% | 686,900 |
| 2016/08/22 | 5,720 | 5,780 | 5,640 | 5,680 | -10 | -0.2% | 269,100 |
| 2016/08/19 | 5,800 | 5,810 | 5,610 | 5,690 | -80 | -1.4% | 452,900 |
| 2016/08/18 | 5,760 | 5,820 | 5,690 | 5,770 | +190 | +3.4% | 473,400 |
| 2016/08/17 | 5,590 | 5,640 | 5,530 | 5,580 | -30 | -0.5% | 203,700 |
| 2016/08/16 | 5,720 | 5,720 | 5,580 | 5,610 | -80 | -1.4% | 220,700 |
| 2016/08/15 | 5,760 | 5,760 | 5,670 | 5,690 | -10 | -0.2% | 133,800 |
| 2016/08/12 | 5,710 | 5,720 | 5,670 | 5,700 | ±0 | ±0% | 232,600 |
| 2016/08/10 | 5,660 | 5,760 | 5,600 | 5,700 | -10 | -0.2% | 298,500 |
| 2016/08/09 | 5,500 | 5,770 | 5,500 | 5,710 | +340 | +6.3% | 599,600 |
| 2016/08/08 | 5,440 | 5,470 | 5,310 | 5,370 | -30 | -0.6% | 386,600 |
| 2016/08/05 | 5,400 | 5,500 | 5,340 | 5,400 | +50 | +0.9% | 305,600 |
| 2016/08/04 | 5,660 | 5,670 | 5,310 | 5,350 | -310 | -5.5% | 750,800 |
| 2016/08/03 | 5,760 | 5,760 | 5,660 | 5,660 | -150 | -2.6% | 279,800 |
| 2016/08/02 | 5,790 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 246,400 |
| 2016/08/01 | 5,780 | 5,860 | 5,720 | 5,850 | +10 | +0.2% | 326,100 |
| 2016/07/29 | 5,770 | 5,840 | 5,710 | 5,840 | +110 | +1.9% | 349,200 |
| 2016/07/28 | 5,740 | 5,780 | 5,700 | 5,730 | -70 | -1.2% | 279,100 |
| 2016/07/27 | 5,770 | 5,840 | 5,750 | 5,800 | +80 | +1.4% | 306,600 |
| 2016/07/26 | 5,660 | 5,760 | 5,630 | 5,720 | +50 | +0.9% | 440,100 |
| 2016/07/25 | 5,740 | 5,770 | 5,650 | 5,670 | -20 | -0.4% | 217,000 |
| 2016/07/22 | 5,660 | 5,760 | 5,630 | 5,690 | -10 | -0.2% | 233,200 |
| 2016/07/21 | 5,770 | 5,780 | 5,670 | 5,700 | -50 | -0.9% | 209,600 |
| 2016/07/20 | 5,650 | 5,750 | 5,640 | 5,750 | +100 | +1.8% | 270,100 |
| 2016/07/19 | 5,580 | 5,660 | 5,540 | 5,650 | +120 | +2.2% | 221,800 |
2101～
2150
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% | 17.75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 | 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% | 56.80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
