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 |
|---|---|---|---|---|---|---|---|
| 2016/07/27 | 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 |
| 2016/07/15 | 5,650 | 5,670 | 5,520 | 5,530 | -110 | -2% | 219,300 |
| 2016/07/14 | 5,590 | 5,680 | 5,580 | 5,640 | +90 | +1.6% | 276,000 |
| 2016/07/13 | 5,600 | 5,620 | 5,520 | 5,550 | -20 | -0.4% | 221,900 |
| 2016/07/12 | 5,690 | 5,690 | 5,560 | 5,570 | -50 | -0.9% | 278,000 |
| 2016/07/11 | 5,580 | 5,660 | 5,570 | 5,620 | +100 | +1.8% | 253,300 |
| 2016/07/08 | 5,710 | 5,710 | 5,510 | 5,520 | -170 | -3% | 316,800 |
| 2016/07/07 | 5,710 | 5,730 | 5,630 | 5,690 | -50 | -0.9% | 237,300 |
| 2016/07/06 | 5,590 | 5,750 | 5,560 | 5,740 | +50 | +0.9% | 377,100 |
| 2016/07/05 | 5,680 | 5,700 | 5,650 | 5,690 | +50 | +0.9% | 212,400 |
| 2016/07/04 | 5,540 | 5,640 | 5,540 | 5,640 | +60 | +1.1% | 168,000 |
| 2016/07/01 | 5,510 | 5,590 | 5,500 | 5,580 | -10 | -0.2% | 316,600 |
| 2016/06/30 | 5,630 | 5,640 | 5,550 | 5,590 | +20 | +0.4% | 299,900 |
| 2016/06/29 | 5,620 | 5,630 | 5,500 | 5,570 | +10 | +0.2% | 226,400 |
| 2016/06/28 | 5,440 | 5,610 | 5,420 | 5,560 | +100 | +1.8% | 223,500 |
| 2016/06/27 | 5,370 | 5,500 | 5,320 | 5,460 | +140 | +2.6% | 279,300 |
| 2016/06/24 | 5,560 | 5,590 | 5,200 | 5,320 | -230 | -4.1% | 479,900 |
| 2016/06/23 | 5,680 | 5,730 | 5,500 | 5,550 | +70 | +1.3% | 508,600 |
| 2016/06/22 | 5,450 | 5,510 | 5,430 | 5,480 | -20 | -0.4% | 214,700 |
| 2016/06/21 | 5,370 | 5,520 | 5,350 | 5,500 | +130 | +2.4% | 202,900 |
| 2016/06/20 | 5,410 | 5,410 | 5,330 | 5,370 | +20 | +0.4% | 175,200 |
| 2016/06/17 | 5,400 | 5,430 | 5,350 | 5,350 | +30 | +0.6% | 298,700 |
| 2016/06/16 | 5,410 | 5,430 | 5,300 | 5,320 | -90 | -1.7% | 210,400 |
| 2016/06/15 | 5,470 | 5,530 | 5,400 | 5,410 | -80 | -1.5% | 291,700 |
| 2016/06/14 | 5,500 | 5,570 | 5,470 | 5,490 | ±0 | ±0% | 279,000 |
| 2016/06/13 | 5,540 | 5,600 | 5,490 | 5,490 | -140 | -2.5% | 232,400 |
| 2016/06/10 | 5,630 | 5,640 | 5,550 | 5,630 | +50 | +0.9% | 270,300 |
| 2016/06/09 | 5,600 | 5,650 | 5,560 | 5,580 | -80 | -1.4% | 170,600 |
| 2016/06/08 | 5,650 | 5,670 | 5,570 | 5,660 | ±0 | ±0% | 161,900 |
| 2016/06/07 | 5,600 | 5,670 | 5,560 | 5,660 | -10 | -0.2% | 163,100 |
| 2016/06/06 | 5,600 | 5,680 | 5,530 | 5,670 | +10 | +0.2% | 247,500 |
| 2016/06/03 | 5,470 | 5,660 | 5,460 | 5,660 | +170 | +3.1% | 261,200 |
| 2016/06/02 | 5,540 | 5,570 | 5,460 | 5,490 | -90 | -1.6% | 293,600 |
| 2016/06/01 | 5,600 | 5,690 | 5,550 | 5,580 | +20 | +0.4% | 427,000 |
| 2016/05/31 | 5,530 | 5,580 | 5,480 | 5,560 | -20 | -0.4% | 577,100 |
| 2016/05/30 | 5,580 | 5,600 | 5,530 | 5,580 | +50 | +0.9% | 180,300 |
| 2016/05/27 | 5,500 | 5,550 | 5,480 | 5,530 | +30 | +0.5% | 152,500 |
| 2016/05/26 | 5,500 | 5,540 | 5,480 | 5,500 | +60 | +1.1% | 189,800 |
| 2016/05/25 | 5,490 | 5,530 | 5,420 | 5,440 | +20 | +0.4% | 195,400 |
| 2016/05/24 | 5,480 | 5,500 | 5,400 | 5,420 | -50 | -0.9% | 199,400 |
| 2016/05/23 | 5,500 | 5,520 | 5,460 | 5,470 | -90 | -1.6% | 255,900 |
| 2016/05/20 | 5,500 | 5,590 | 5,490 | 5,560 | +30 | +0.5% | 198,400 |
| 2016/05/19 | 5,600 | 5,640 | 5,510 | 5,530 | -80 | -1.4% | 211,600 |
| 2016/05/18 | 5,650 | 5,700 | 5,570 | 5,610 | -110 | -1.9% | 467,100 |
2201～
2250
件表示中 / 3751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 | 286,400円 | +4.3% | +1.0% | 2.44% | 15.29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 | 986,700円 | +7.4% | +0.1% | 2.03% | 15.86倍 | 2.05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 | 304,500円 | +3.6% | +6.7% | 3.45% | 15.28倍 | 1.10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 | 239,800円 | +1.3% | -1.8% | 2.75% | 14.35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 | 324,900円 | +2.5% | +3.9% | 1.54% | 17.35倍 | 1.55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
