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 |
|---|---|---|---|---|---|---|---|
| 2015/05/28 | 5,310 | 5,320 | 5,280 | 5,320 | +10 | +0.2% | 282,300 |
| 2015/05/27 | 5,350 | 5,350 | 5,300 | 5,310 | -80 | -1.5% | 396,100 |
| 2015/05/26 | 5,400 | 5,410 | 5,370 | 5,390 | ±0 | ±0% | 194,600 |
| 2015/05/25 | 5,440 | 5,440 | 5,380 | 5,390 | -20 | -0.4% | 227,900 |
| 2015/05/22 | 5,450 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 286,300 |
| 2015/05/21 | 5,420 | 5,420 | 5,370 | 5,390 | -10 | -0.2% | 313,000 |
| 2015/05/20 | 5,350 | 5,400 | 5,330 | 5,400 | +70 | +1.3% | 353,900 |
| 2015/05/19 | 5,350 | 5,380 | 5,300 | 5,330 | -20 | -0.4% | 413,700 |
| 2015/05/18 | 5,360 | 5,370 | 5,330 | 5,350 | +30 | +0.6% | 280,400 |
| 2015/05/15 | 5,460 | 5,490 | 5,270 | 5,320 | -120 | -2.2% | 1,019,400 |
| 2015/05/14 | 5,770 | 5,810 | 5,440 | 5,440 | -410 | -7% | 1,326,300 |
| 2015/05/13 | 5,750 | 5,860 | 5,730 | 5,850 | +120 | +2.1% | 294,500 |
| 2015/05/12 | 5,810 | 5,810 | 5,710 | 5,730 | -100 | -1.7% | 189,800 |
| 2015/05/11 | 5,870 | 5,870 | 5,810 | 5,830 | ±0 | ±0% | 185,000 |
| 2015/05/08 | 5,850 | 5,850 | 5,780 | 5,830 | -40 | -0.7% | 228,400 |
| 2015/05/07 | 5,690 | 5,870 | 5,690 | 5,870 | +110 | +1.9% | 385,700 |
| 2015/05/01 | 5,740 | 5,760 | 5,690 | 5,760 | +20 | +0.3% | 231,100 |
| 2015/04/30 | 5,800 | 5,800 | 5,700 | 5,740 | -90 | -1.5% | 371,600 |
| 2015/04/28 | 5,850 | 5,860 | 5,820 | 5,830 | -20 | -0.3% | 185,400 |
| 2015/04/27 | 5,800 | 5,860 | 5,790 | 5,850 | +20 | +0.3% | 185,000 |
| 2015/04/24 | 5,800 | 5,840 | 5,750 | 5,830 | +30 | +0.5% | 211,200 |
| 2015/04/23 | 5,770 | 5,800 | 5,720 | 5,800 | +40 | +0.7% | 211,200 |
| 2015/04/22 | 5,810 | 5,810 | 5,710 | 5,760 | -30 | -0.5% | 312,300 |
| 2015/04/21 | 5,720 | 5,790 | 5,690 | 5,790 | +100 | +1.8% | 243,200 |
| 2015/04/20 | 5,620 | 5,710 | 5,620 | 5,690 | +70 | +1.2% | 330,000 |
| 2015/04/17 | 5,700 | 5,710 | 5,620 | 5,620 | -100 | -1.7% | 428,600 |
| 2015/04/16 | 5,760 | 5,790 | 5,680 | 5,720 | -50 | -0.9% | 349,700 |
| 2015/04/15 | 5,810 | 5,820 | 5,770 | 5,770 | -70 | -1.2% | 191,400 |
| 2015/04/14 | 5,850 | 5,880 | 5,820 | 5,840 | ±0 | ±0% | 117,900 |
| 2015/04/13 | 5,900 | 5,900 | 5,820 | 5,840 | -90 | -1.5% | 203,200 |
| 2015/04/10 | 5,940 | 5,940 | 5,860 | 5,930 | ±0 | ±0% | 229,700 |
| 2015/04/09 | 5,920 | 5,950 | 5,900 | 5,930 | +40 | +0.7% | 186,800 |
| 2015/04/08 | 5,880 | 5,920 | 5,830 | 5,890 | +30 | +0.5% | 257,500 |
| 2015/04/07 | 5,890 | 5,890 | 5,820 | 5,860 | +10 | +0.2% | 213,500 |
| 2015/04/06 | 5,840 | 5,890 | 5,800 | 5,850 | -20 | -0.3% | 184,100 |
| 2015/04/03 | 5,820 | 5,890 | 5,820 | 5,870 | +80 | +1.4% | 264,900 |
| 2015/04/02 | 5,750 | 5,840 | 5,750 | 5,790 | +70 | +1.2% | 330,600 |
| 2015/04/01 | 5,850 | 5,890 | 5,710 | 5,720 | -190 | -3.2% | 527,100 |
| 2015/03/31 | 6,060 | 6,060 | 5,910 | 5,910 | -100 | -1.7% | 366,100 |
| 2015/03/30 | 6,050 | 6,090 | 6,010 | 6,010 | -20 | -0.3% | 335,200 |
| 2015/03/27 | 6,040 | 6,110 | 5,940 | 6,030 | -60 | -1% | 410,700 |
| 2015/03/26 | 6,170 | 6,170 | 6,050 | 6,090 | -110 | -1.8% | 464,600 |
| 2015/03/25 | 6,140 | 6,200 | 6,140 | 6,200 | +70 | +1.1% | 210,100 |
| 2015/03/24 | 6,120 | 6,140 | 6,080 | 6,130 | +20 | +0.3% | 237,200 |
| 2015/03/23 | 6,100 | 6,120 | 6,080 | 6,110 | +40 | +0.7% | 166,100 |
| 2015/03/20 | 6,080 | 6,080 | 6,020 | 6,070 | +10 | +0.2% | 187,700 |
| 2015/03/19 | 6,110 | 6,120 | 6,020 | 6,060 | -70 | -1.1% | 269,800 |
| 2015/03/18 | 6,070 | 6,130 | 6,060 | 6,130 | +60 | +1% | 186,400 |
| 2015/03/17 | 6,100 | 6,100 | 6,050 | 6,070 | ±0 | ±0% | 166,100 |
| 2015/03/16 | 6,020 | 6,090 | 6,010 | 6,070 | +50 | +0.8% | 202,500 |
2451～
2500
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
