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 |
|---|---|---|---|---|---|---|---|
| 2016/02/18 | 5,430 | 5,430 | 5,340 | 5,370 | +40 | +0.8% | 312,100 |
| 2016/02/17 | 5,340 | 5,400 | 5,270 | 5,330 | +20 | +0.4% | 435,700 |
| 2016/02/16 | 5,440 | 5,450 | 5,300 | 5,310 | -210 | -3.8% | 388,200 |
| 2016/02/15 | 5,370 | 5,550 | 5,350 | 5,520 | +350 | +6.8% | 380,500 |
| 2016/02/12 | 5,230 | 5,290 | 5,110 | 5,170 | -160 | -3% | 534,000 |
| 2016/02/10 | 5,500 | 5,520 | 5,240 | 5,330 | -160 | -2.9% | 594,100 |
| 2016/02/09 | 5,520 | 5,550 | 5,410 | 5,490 | -50 | -0.9% | 668,600 |
| 2016/02/08 | 5,470 | 5,620 | 5,430 | 5,540 | -520 | -8.6% | 1,084,500 |
| 2016/02/05 | 6,140 | 6,150 | 6,020 | 6,060 | -180 | -2.9% | 340,300 |
| 2016/02/04 | 6,380 | 6,380 | 6,220 | 6,240 | -190 | -3% | 334,000 |
| 2016/02/03 | 6,340 | 6,440 | 6,300 | 6,430 | +10 | +0.2% | 371,800 |
| 2016/02/02 | 6,240 | 6,450 | 6,230 | 6,420 | +170 | +2.7% | 378,900 |
| 2016/02/01 | 6,250 | 6,260 | 6,210 | 6,250 | +150 | +2.5% | 441,300 |
| 2016/01/29 | 6,090 | 6,110 | 5,980 | 6,100 | +100 | +1.7% | 528,000 |
| 2016/01/28 | 5,950 | 6,060 | 5,940 | 6,000 | ±0 | ±0% | 277,400 |
| 2016/01/27 | 5,960 | 6,030 | 5,910 | 6,000 | +140 | +2.4% | 169,200 |
| 2016/01/26 | 5,890 | 5,980 | 5,860 | 5,860 | -120 | -2% | 206,100 |
| 2016/01/25 | 5,920 | 6,010 | 5,880 | 5,980 | +160 | +2.7% | 221,400 |
| 2016/01/22 | 5,710 | 5,830 | 5,640 | 5,820 | +270 | +4.9% | 274,900 |
| 2016/01/21 | 5,750 | 5,780 | 5,550 | 5,550 | -210 | -3.6% | 398,400 |
| 2016/01/20 | 5,880 | 5,980 | 5,760 | 5,760 | -150 | -2.5% | 254,000 |
| 2016/01/19 | 6,020 | 6,070 | 5,890 | 5,910 | -150 | -2.5% | 311,500 |
| 2016/01/18 | 5,960 | 6,080 | 5,930 | 6,060 | +20 | +0.3% | 321,800 |
| 2016/01/15 | 6,050 | 6,140 | 6,010 | 6,040 | +70 | +1.2% | 372,300 |
| 2016/01/14 | 5,950 | 6,030 | 5,900 | 5,970 | -80 | -1.3% | 290,500 |
| 2016/01/13 | 6,010 | 6,090 | 6,010 | 6,050 | +120 | +2% | 422,600 |
| 2016/01/12 | 5,970 | 6,090 | 5,930 | 5,930 | -100 | -1.7% | 329,500 |
| 2016/01/08 | 6,050 | 6,130 | 5,980 | 6,030 | -90 | -1.5% | 409,100 |
| 2016/01/07 | 6,120 | 6,230 | 6,060 | 6,120 | -10 | -0.2% | 341,200 |
| 2016/01/06 | 6,160 | 6,250 | 6,100 | 6,130 | +10 | +0.2% | 277,700 |
| 2016/01/05 | 6,200 | 6,230 | 6,110 | 6,120 | -100 | -1.6% | 338,500 |
| 2016/01/04 | 6,330 | 6,360 | 6,220 | 6,220 | -210 | -3.3% | 291,800 |
| 2015/12/30 | 6,420 | 6,460 | 6,360 | 6,430 | +50 | +0.8% | 154,300 |
| 2015/12/29 | 6,230 | 6,380 | 6,200 | 6,380 | +140 | +2.2% | 287,300 |
| 2015/12/28 | 6,270 | 6,280 | 6,170 | 6,240 | -30 | -0.5% | 161,100 |
| 2015/12/25 | 6,330 | 6,380 | 6,250 | 6,270 | +10 | +0.2% | 198,400 |
| 2015/12/24 | 6,400 | 6,410 | 6,260 | 6,260 | -100 | -1.6% | 144,800 |
| 2015/12/22 | 6,370 | 6,400 | 6,310 | 6,360 | +20 | +0.3% | 163,800 |
| 2015/12/21 | 6,350 | 6,430 | 6,260 | 6,340 | -20 | -0.3% | 289,800 |
| 2015/12/18 | 6,480 | 6,550 | 6,340 | 6,360 | -70 | -1.1% | 399,500 |
| 2015/12/17 | 6,390 | 6,490 | 6,330 | 6,430 | +140 | +2.2% | 304,000 |
| 2015/12/16 | 6,280 | 6,330 | 6,160 | 6,290 | +140 | +2.3% | 295,800 |
| 2015/12/15 | 6,230 | 6,300 | 6,140 | 6,150 | -70 | -1.1% | 281,600 |
| 2015/12/14 | 6,110 | 6,300 | 6,110 | 6,220 | +10 | +0.2% | 383,400 |
| 2015/12/11 | 6,220 | 6,350 | 6,130 | 6,210 | -110 | -1.7% | 627,200 |
| 2015/12/10 | 6,350 | 6,390 | 6,300 | 6,320 | -60 | -0.9% | 243,400 |
| 2015/12/09 | 6,480 | 6,530 | 6,350 | 6,380 | -80 | -1.2% | 277,300 |
| 2015/12/08 | 6,450 | 6,570 | 6,440 | 6,460 | +10 | +0.2% | 332,800 |
| 2015/12/07 | 6,410 | 6,570 | 6,410 | 6,450 | +60 | +0.9% | 282,900 |
| 2015/12/04 | 6,390 | 6,460 | 6,340 | 6,390 | -60 | -0.9% | 367,400 |
2251～
2300
件表示中 / 3693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 | 311,500円 | +7.1% | +4.0% | 2.25% | 16.79倍 | 1.88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 |
| 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 |
| ヤクルト | 296,300円 | +1.8% | +2.8% | 2.16% | 17.12倍 | 1.48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 | 340,700円 | +2.5% | +3.9% | 1.47% | 18.19倍 | 1.63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 | 797,900円 | +0.2% | +72.8% | 0.75% | 56.52倍 | 3.17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
