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 |
|---|---|---|---|---|---|---|---|
| 2015/02/20 | 5,870 | 5,870 | 5,790 | 5,860 | +10 | +0.2% | 307,100 |
| 2015/02/19 | 5,870 | 5,920 | 5,830 | 5,850 | +10 | +0.2% | 328,200 |
| 2015/02/18 | 5,830 | 5,840 | 5,780 | 5,840 | +80 | +1.4% | 291,700 |
| 2015/02/17 | 5,720 | 5,790 | 5,680 | 5,760 | +60 | +1.1% | 253,200 |
| 2015/02/16 | 5,780 | 5,810 | 5,690 | 5,700 | -60 | -1% | 322,800 |
| 2015/02/13 | 5,780 | 5,800 | 5,740 | 5,760 | +10 | +0.2% | 294,600 |
| 2015/02/12 | 5,720 | 5,780 | 5,720 | 5,750 | +40 | +0.7% | 438,900 |
| 2015/02/10 | 5,700 | 5,730 | 5,660 | 5,710 | +20 | +0.4% | 296,100 |
| 2015/02/09 | 5,740 | 5,750 | 5,660 | 5,690 | -10 | -0.2% | 340,400 |
| 2015/02/06 | 5,780 | 5,790 | 5,680 | 5,700 | -30 | -0.5% | 301,400 |
| 2015/02/05 | 5,790 | 5,830 | 5,710 | 5,730 | -10 | -0.2% | 395,800 |
| 2015/02/04 | 5,800 | 5,860 | 5,720 | 5,740 | ±0 | ±0% | 442,200 |
| 2015/02/03 | 5,880 | 5,900 | 5,700 | 5,740 | -80 | -1.4% | 698,100 |
| 2015/02/02 | 5,780 | 6,050 | 5,770 | 5,820 | -560 | -8.8% | 987,600 |
| 2015/01/30 | 6,560 | 6,580 | 6,380 | 6,380 | -180 | -2.7% | 360,800 |
| 2015/01/29 | 6,560 | 6,600 | 6,530 | 6,560 | -40 | -0.6% | 205,200 |
| 2015/01/28 | 6,500 | 6,620 | 6,490 | 6,600 | +30 | +0.5% | 211,100 |
| 2015/01/27 | 6,480 | 6,580 | 6,450 | 6,570 | +130 | +2% | 207,200 |
| 2015/01/26 | 6,310 | 6,450 | 6,270 | 6,440 | +80 | +1.3% | 207,500 |
| 2015/01/23 | 6,470 | 6,470 | 6,320 | 6,360 | -40 | -0.6% | 181,000 |
| 2015/01/22 | 6,410 | 6,410 | 6,330 | 6,400 | -20 | -0.3% | 210,900 |
| 2015/01/21 | 6,340 | 6,440 | 6,320 | 6,420 | +110 | +1.7% | 258,800 |
| 2015/01/20 | 6,210 | 6,310 | 6,200 | 6,310 | +90 | +1.4% | 244,100 |
| 2015/01/19 | 6,160 | 6,230 | 6,120 | 6,220 | +30 | +0.5% | 253,000 |
| 2015/01/16 | 6,070 | 6,190 | 6,050 | 6,190 | +30 | +0.5% | 382,800 |
| 2015/01/15 | 6,100 | 6,180 | 6,080 | 6,160 | +80 | +1.3% | 308,200 |
| 2015/01/14 | 6,020 | 6,120 | 5,990 | 6,080 | +20 | +0.3% | 354,200 |
| 2015/01/13 | 5,940 | 6,060 | 5,910 | 6,060 | +70 | +1.2% | 268,700 |
| 2015/01/09 | 5,980 | 5,990 | 5,940 | 5,990 | +40 | +0.7% | 300,400 |
| 2015/01/08 | 5,900 | 5,970 | 5,880 | 5,950 | +100 | +1.7% | 377,400 |
| 2015/01/07 | 5,700 | 5,870 | 5,700 | 5,850 | +130 | +2.3% | 382,300 |
| 2015/01/06 | 5,670 | 5,760 | 5,670 | 5,720 | +10 | +0.2% | 305,100 |
| 2015/01/05 | 5,760 | 5,760 | 5,660 | 5,710 | -60 | -1% | 165,600 |
| 2014/12/30 | 5,810 | 5,810 | 5,740 | 5,770 | ±0 | ±0% | 119,200 |
| 2014/12/29 | 5,850 | 5,850 | 5,730 | 5,770 | -50 | -0.9% | 212,700 |
| 2014/12/26 | 5,820 | 5,830 | 5,770 | 5,820 | -30 | -0.5% | 136,500 |
| 2014/12/25 | 5,820 | 5,870 | 5,780 | 5,850 | +30 | +0.5% | 200,400 |
| 2014/12/24 | 5,770 | 5,830 | 5,740 | 5,820 | +80 | +1.4% | 194,700 |
| 2014/12/22 | 5,740 | 5,760 | 5,680 | 5,740 | +40 | +0.7% | 189,800 |
| 2014/12/19 | 5,660 | 5,710 | 5,610 | 5,700 | +130 | +2.3% | 227,300 |
| 2014/12/18 | 5,710 | 5,710 | 5,560 | 5,570 | +60 | +1.1% | 394,100 |
| 2014/12/17 | 5,560 | 5,580 | 5,500 | 5,510 | -90 | -1.6% | 307,100 |
| 2014/12/16 | 5,670 | 5,690 | 5,600 | 5,600 | -90 | -1.6% | 232,200 |
| 2014/12/15 | 5,640 | 5,730 | 5,640 | 5,690 | +20 | +0.4% | 186,100 |
| 2014/12/12 | 5,640 | 5,720 | 5,640 | 5,670 | ±0 | ±0% | 372,100 |
| 2014/12/11 | 5,630 | 5,700 | 5,610 | 5,670 | -60 | -1% | 261,700 |
| 2014/12/10 | 5,720 | 5,790 | 5,700 | 5,730 | -10 | -0.2% | 314,100 |
| 2014/12/09 | 5,760 | 5,820 | 5,720 | 5,740 | -50 | -0.9% | 344,700 |
| 2014/12/08 | 5,820 | 5,830 | 5,750 | 5,790 | +10 | +0.2% | 246,000 |
| 2014/12/05 | 5,800 | 5,800 | 5,720 | 5,780 | -40 | -0.7% | 316,200 |
2551～
2600
件表示中 / 3750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 | 286,800円 | +4.3% | +1.0% | 2.44% | 15.30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 | 979,000円 | +7.4% | +0.1% | 2.04% | 15.73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 | 305,400円 | +3.6% | +6.7% | 3.44% | 15.32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 | 255,700円 | +1.3% | -1.8% | 2.58% | 15.30倍 | 1.31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 | 318,500円 | +2.5% | +3.9% | 1.57% | 17.01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
