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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 5,510 | 5,620 | 5,470 | 5,580 | +40 | +0.7% | 191,500 |
| 2015/10/21 | 5,530 | 5,550 | 5,450 | 5,540 | -10 | -0.2% | 252,300 |
| 2015/10/20 | 5,580 | 5,590 | 5,520 | 5,550 | -20 | -0.4% | 146,600 |
| 2015/10/19 | 5,550 | 5,600 | 5,540 | 5,570 | +20 | +0.4% | 133,500 |
| 2015/10/16 | 5,570 | 5,600 | 5,520 | 5,550 | +30 | +0.5% | 161,400 |
| 2015/10/15 | 5,560 | 5,570 | 5,480 | 5,520 | -50 | -0.9% | 278,200 |
| 2015/10/14 | 5,620 | 5,660 | 5,540 | 5,570 | -140 | -2.5% | 234,400 |
| 2015/10/13 | 5,630 | 5,730 | 5,610 | 5,710 | +80 | +1.4% | 296,500 |
| 2015/10/09 | 5,550 | 5,630 | 5,500 | 5,630 | +120 | +2.2% | 270,800 |
| 2015/10/08 | 5,580 | 5,600 | 5,480 | 5,510 | -50 | -0.9% | 323,100 |
| 2015/10/07 | 5,630 | 5,630 | 5,420 | 5,560 | -30 | -0.5% | 509,700 |
| 2015/10/06 | 5,530 | 5,650 | 5,520 | 5,590 | +50 | +0.9% | 402,300 |
| 2015/10/05 | 5,500 | 5,540 | 5,440 | 5,540 | +90 | +1.7% | 190,800 |
| 2015/10/02 | 5,430 | 5,490 | 5,370 | 5,450 | +10 | +0.2% | 227,700 |
| 2015/10/01 | 5,490 | 5,500 | 5,360 | 5,440 | -50 | -0.9% | 302,400 |
| 2015/09/30 | 5,360 | 5,500 | 5,350 | 5,490 | +170 | +3.2% | 421,700 |
| 2015/09/29 | 5,340 | 5,380 | 5,290 | 5,320 | -70 | -1.3% | 393,300 |
| 2015/09/28 | 5,340 | 5,430 | 5,310 | 5,390 | -20 | -0.4% | 279,000 |
| 2015/09/25 | 5,270 | 5,410 | 5,240 | 5,410 | +180 | +3.4% | 438,700 |
| 2015/09/24 | 5,220 | 5,320 | 5,220 | 5,230 | -10 | -0.2% | 259,400 |
| 2015/09/18 | 5,330 | 5,350 | 5,240 | 5,240 | -130 | -2.4% | 328,400 |
| 2015/09/17 | 5,320 | 5,390 | 5,290 | 5,370 | +120 | +2.3% | 278,600 |
| 2015/09/16 | 5,270 | 5,310 | 5,210 | 5,250 | -10 | -0.2% | 305,700 |
| 2015/09/15 | 5,290 | 5,350 | 5,240 | 5,260 | +50 | +1% | 207,700 |
| 2015/09/14 | 5,240 | 5,310 | 5,200 | 5,210 | -30 | -0.6% | 203,200 |
| 2015/09/11 | 5,270 | 5,290 | 5,220 | 5,240 | -70 | -1.3% | 451,600 |
| 2015/09/10 | 5,300 | 5,340 | 5,220 | 5,310 | -100 | -1.8% | 304,600 |
| 2015/09/09 | 5,300 | 5,410 | 5,240 | 5,410 | +260 | +5% | 256,600 |
| 2015/09/08 | 5,250 | 5,270 | 5,110 | 5,150 | -70 | -1.3% | 376,600 |
| 2015/09/07 | 5,260 | 5,280 | 5,180 | 5,220 | -90 | -1.7% | 272,700 |
| 2015/09/04 | 5,430 | 5,440 | 5,260 | 5,310 | -90 | -1.7% | 329,200 |
| 2015/09/03 | 5,420 | 5,500 | 5,380 | 5,400 | +20 | +0.4% | 193,800 |
| 2015/09/02 | 5,410 | 5,500 | 5,350 | 5,380 | -90 | -1.6% | 307,900 |
| 2015/09/01 | 5,760 | 5,770 | 5,470 | 5,470 | -290 | -5% | 348,900 |
| 2015/08/31 | 5,740 | 5,780 | 5,680 | 5,760 | +20 | +0.3% | 215,700 |
| 2015/08/28 | 5,830 | 5,830 | 5,680 | 5,740 | +60 | +1.1% | 341,100 |
| 2015/08/27 | 5,590 | 5,730 | 5,550 | 5,680 | +190 | +3.5% | 309,000 |
| 2015/08/26 | 5,510 | 5,570 | 5,450 | 5,490 | -20 | -0.4% | 414,300 |
| 2015/08/25 | 5,490 | 5,790 | 5,400 | 5,510 | -110 | -2% | 626,800 |
| 2015/08/24 | 5,700 | 5,800 | 5,620 | 5,620 | -240 | -4.1% | 526,000 |
| 2015/08/21 | 5,940 | 6,010 | 5,850 | 5,860 | -160 | -2.7% | 343,700 |
| 2015/08/20 | 6,100 | 6,180 | 6,010 | 6,020 | -80 | -1.3% | 221,400 |
| 2015/08/19 | 6,230 | 6,230 | 6,100 | 6,100 | -160 | -2.6% | 248,500 |
| 2015/08/18 | 6,200 | 6,290 | 6,170 | 6,260 | +60 | +1% | 378,700 |
| 2015/08/17 | 6,160 | 6,200 | 6,130 | 6,200 | +70 | +1.1% | 240,000 |
| 2015/08/14 | 6,110 | 6,190 | 6,080 | 6,130 | +20 | +0.3% | 296,500 |
| 2015/08/13 | 6,060 | 6,110 | 6,020 | 6,110 | +50 | +0.8% | 265,600 |
| 2015/08/12 | 6,010 | 6,090 | 6,000 | 6,060 | -30 | -0.5% | 388,800 |
| 2015/08/11 | 6,080 | 6,110 | 6,010 | 6,090 | +10 | +0.2% | 518,600 |
| 2015/08/10 | 5,780 | 6,080 | 5,780 | 6,080 | +340 | +5.9% | 893,100 |
2351～
2400
件表示中 / 3715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 | 297,800円 | +4.3% | +1.0% | 2.35% | 15.98倍 | 1.83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 | 289,400円 | +1.3% | -1.8% | 2.28% | 17.35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 |
| 明治ＨＤ | 322,000円 | +3.6% | +6.7% | 3.26% | 16.15倍 | 1.17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 | 319,000円 | +2.5% | +3.9% | 1.57% | 17.03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 |
| サッポロＨＤ | 728,700円 | +0.2% | +72.8% | 0.82% | 51.63倍 | 2.90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
