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 |
|---|---|---|---|---|---|---|---|
| 2015/12/15 | 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 |
| 2015/12/03 | 6,460 | 6,490 | 6,410 | 6,450 | +50 | +0.8% | 296,200 |
| 2015/12/02 | 6,360 | 6,440 | 6,350 | 6,400 | +60 | +0.9% | 272,500 |
| 2015/12/01 | 6,300 | 6,340 | 6,290 | 6,340 | +90 | +1.4% | 249,800 |
| 2015/11/30 | 6,410 | 6,450 | 6,250 | 6,250 | -180 | -2.8% | 808,100 |
| 2015/11/27 | 6,500 | 6,570 | 6,410 | 6,430 | -40 | -0.6% | 286,600 |
| 2015/11/26 | 6,540 | 6,570 | 6,450 | 6,470 | -30 | -0.5% | 371,700 |
| 2015/11/25 | 6,490 | 6,540 | 6,470 | 6,500 | -50 | -0.8% | 250,800 |
| 2015/11/24 | 6,550 | 6,590 | 6,500 | 6,550 | -30 | -0.5% | 340,700 |
| 2015/11/20 | 6,430 | 6,620 | 6,430 | 6,580 | +110 | +1.7% | 546,200 |
| 2015/11/19 | 6,470 | 6,590 | 6,420 | 6,470 | +30 | +0.5% | 516,700 |
| 2015/11/18 | 6,440 | 6,500 | 6,420 | 6,440 | +20 | +0.3% | 377,500 |
| 2015/11/17 | 6,450 | 6,500 | 6,380 | 6,420 | -30 | -0.5% | 568,800 |
| 2015/11/16 | 6,250 | 6,480 | 6,250 | 6,450 | +120 | +1.9% | 896,000 |
| 2015/11/13 | 6,080 | 6,350 | 6,070 | 6,330 | +550 | +9.5% | 1,578,400 |
| 2015/11/12 | 5,600 | 5,810 | 5,600 | 5,780 | +180 | +3.2% | 1,487,900 |
| 2015/11/11 | 5,600 | 5,630 | 5,560 | 5,600 | ±0 | ±0% | 436,300 |
| 2015/11/10 | 5,580 | 5,600 | 5,520 | 5,600 | ±0 | ±0% | 263,100 |
| 2015/11/09 | 5,570 | 5,610 | 5,560 | 5,600 | +50 | +0.9% | 322,600 |
| 2015/11/06 | 5,550 | 5,600 | 5,500 | 5,550 | +40 | +0.7% | 266,100 |
| 2015/11/05 | 5,500 | 5,530 | 5,490 | 5,510 | +20 | +0.4% | 288,700 |
| 2015/11/04 | 5,500 | 5,540 | 5,450 | 5,490 | +40 | +0.7% | 251,200 |
| 2015/11/02 | 5,560 | 5,560 | 5,440 | 5,450 | -160 | -2.9% | 262,600 |
| 2015/10/30 | 5,600 | 5,660 | 5,590 | 5,610 | +20 | +0.4% | 216,100 |
| 2015/10/29 | 5,680 | 5,690 | 5,580 | 5,590 | -60 | -1.1% | 220,900 |
| 2015/10/28 | 5,670 | 5,680 | 5,640 | 5,650 | -30 | -0.5% | 139,600 |
| 2015/10/27 | 5,680 | 5,720 | 5,650 | 5,680 | ±0 | ±0% | 180,000 |
| 2015/10/26 | 5,720 | 5,740 | 5,670 | 5,680 | -30 | -0.5% | 139,500 |
| 2015/10/23 | 5,680 | 5,730 | 5,660 | 5,710 | +130 | +2.3% | 236,500 |
| 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 |
2351～
2400
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
