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 |
|---|---|---|---|---|---|---|---|
| 2016/03/01 | 5,200 | 5,280 | 5,190 | 5,270 | +90 | +1.7% | 293,400 |
| 2016/02/29 | 5,400 | 5,420 | 5,180 | 5,180 | -240 | -4.4% | 600,800 |
| 2016/02/26 | 5,430 | 5,490 | 5,380 | 5,420 | ±0 | ±0% | 219,800 |
| 2016/02/25 | 5,350 | 5,440 | 5,330 | 5,420 | +100 | +1.9% | 261,000 |
| 2016/02/24 | 5,270 | 5,350 | 5,260 | 5,320 | +50 | +0.9% | 247,100 |
| 2016/02/23 | 5,400 | 5,410 | 5,260 | 5,270 | -140 | -2.6% | 378,700 |
| 2016/02/22 | 5,300 | 5,440 | 5,280 | 5,410 | +90 | +1.7% | 178,500 |
| 2016/02/19 | 5,300 | 5,350 | 5,250 | 5,320 | -50 | -0.9% | 269,400 |
| 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 |
2301～
2350
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 | 285,700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 | 978,100円 | +7.4% | +0.1% | 2.04% | 15.72倍 | 2.03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 | 303,700円 | +3.6% | +6.7% | 3.46% | 15.24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 | 240,000円 | +1.3% | -1.8% | 2.75% | 14.36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 | 320,000円 | +2.5% | +3.9% | 1.56% | 17.09倍 | 1.53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
