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 |
|---|---|---|---|---|---|---|---|
| 2014/11/21 | 6,070 | 6,110 | 6,030 | 6,100 | +20 | +0.3% | 214,200 |
| 2014/11/20 | 6,090 | 6,120 | 6,060 | 6,080 | ±0 | ±0% | 166,200 |
| 2014/11/19 | 6,080 | 6,120 | 6,040 | 6,080 | +20 | +0.3% | 172,300 |
| 2014/11/18 | 6,000 | 6,060 | 5,970 | 6,060 | +120 | +2% | 271,700 |
| 2014/11/17 | 5,970 | 5,970 | 5,880 | 5,940 | -70 | -1.2% | 298,400 |
| 2014/11/14 | 6,000 | 6,010 | 5,950 | 6,010 | +30 | +0.5% | 274,200 |
| 2014/11/13 | 5,870 | 5,980 | 5,860 | 5,980 | +100 | +1.7% | 244,700 |
| 2014/11/12 | 5,980 | 5,980 | 5,870 | 5,880 | -10 | -0.2% | 364,100 |
| 2014/11/11 | 5,860 | 5,930 | 5,850 | 5,890 | +50 | +0.9% | 241,800 |
| 2014/11/10 | 5,870 | 5,900 | 5,790 | 5,840 | -80 | -1.4% | 259,300 |
| 2014/11/07 | 5,940 | 5,970 | 5,890 | 5,920 | +20 | +0.3% | 307,700 |
| 2014/11/06 | 5,930 | 5,960 | 5,850 | 5,900 | ±0 | ±0% | 306,900 |
| 2014/11/05 | 5,810 | 5,930 | 5,810 | 5,900 | +50 | +0.9% | 379,600 |
| 2014/11/04 | 6,000 | 6,010 | 5,820 | 5,850 | -10 | -0.2% | 520,600 |
| 2014/10/31 | 5,780 | 5,880 | 5,700 | 5,860 | +180 | +3.2% | 511,000 |
| 2014/10/30 | 5,780 | 5,850 | 5,610 | 5,680 | -70 | -1.2% | 795,600 |
| 2014/10/29 | 5,800 | 5,800 | 5,720 | 5,750 | -10 | -0.2% | 234,400 |
| 2014/10/28 | 5,760 | 5,810 | 5,750 | 5,760 | ±0 | ±0% | 208,000 |
| 2014/10/27 | 5,720 | 5,780 | 5,700 | 5,760 | +60 | +1.1% | 192,400 |
| 2014/10/24 | 5,700 | 5,710 | 5,640 | 5,700 | +30 | +0.5% | 244,800 |
| 2014/10/23 | 5,690 | 5,710 | 5,640 | 5,670 | -30 | -0.5% | 249,400 |
| 2014/10/22 | 5,710 | 5,780 | 5,680 | 5,700 | +60 | +1.1% | 278,000 |
| 2014/10/21 | 5,700 | 5,710 | 5,600 | 5,640 | -60 | -1.1% | 296,000 |
| 2014/10/20 | 5,690 | 5,700 | 5,660 | 5,700 | +150 | +2.7% | 233,700 |
| 2014/10/17 | 5,690 | 5,700 | 5,540 | 5,550 | -110 | -1.9% | 279,200 |
| 2014/10/16 | 5,670 | 5,780 | 5,650 | 5,660 | -110 | -1.9% | 264,500 |
| 2014/10/15 | 5,720 | 5,780 | 5,710 | 5,770 | +60 | +1.1% | 222,500 |
| 2014/10/14 | 5,700 | 5,760 | 5,670 | 5,710 | -50 | -0.9% | 253,700 |
| 2014/10/10 | 5,730 | 5,800 | 5,730 | 5,760 | -50 | -0.9% | 253,800 |
| 2014/10/09 | 5,890 | 5,890 | 5,760 | 5,810 | -110 | -1.9% | 410,500 |
| 2014/10/08 | 5,810 | 5,940 | 5,800 | 5,920 | +30 | +0.5% | 264,300 |
| 2014/10/07 | 5,890 | 5,930 | 5,870 | 5,890 | +10 | +0.2% | 464,600 |
| 2014/10/06 | 5,930 | 5,960 | 5,870 | 5,880 | -10 | -0.2% | 441,700 |
| 2014/10/03 | 5,700 | 5,890 | 5,700 | 5,890 | +180 | +3.2% | 452,500 |
| 2014/10/02 | 5,640 | 5,750 | 5,620 | 5,710 | +10 | +0.2% | 527,900 |
| 2014/10/01 | 5,740 | 5,760 | 5,680 | 5,700 | ±0 | ±0% | 358,600 |
| 2014/09/30 | 5,730 | 5,800 | 5,650 | 5,700 | +140 | +2.5% | 742,900 |
| 2014/09/29 | 5,630 | 5,630 | 5,560 | 5,560 | -30 | -0.5% | 216,200 |
| 2014/09/26 | 5,590 | 5,630 | 5,580 | 5,590 | -130 | -2.3% | 240,700 |
| 2014/09/25 | 5,630 | 5,720 | 5,600 | 5,720 | +110 | +2% | 483,300 |
| 2014/09/24 | 5,630 | 5,630 | 5,590 | 5,610 | -40 | -0.7% | 299,200 |
| 2014/09/22 | 5,650 | 5,650 | 5,600 | 5,650 | +20 | +0.4% | 211,700 |
| 2014/09/19 | 5,600 | 5,660 | 5,570 | 5,630 | +50 | +0.9% | 315,300 |
| 2014/09/18 | 5,590 | 5,620 | 5,570 | 5,580 | +10 | +0.2% | 228,200 |
| 2014/09/17 | 5,540 | 5,600 | 5,530 | 5,570 | +40 | +0.7% | 241,200 |
| 2014/09/16 | 5,590 | 5,600 | 5,520 | 5,530 | -60 | -1.1% | 344,800 |
| 2014/09/12 | 5,520 | 5,630 | 5,520 | 5,590 | -10 | -0.2% | 504,700 |
| 2014/09/11 | 5,640 | 5,640 | 5,560 | 5,600 | -30 | -0.5% | 279,900 |
| 2014/09/10 | 5,590 | 5,640 | 5,530 | 5,630 | ±0 | ±0% | 338,400 |
| 2014/09/09 | 5,720 | 5,720 | 5,610 | 5,630 | -90 | -1.6% | 355,000 |
2551～
2600
件表示中 / 3692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 | 313,700円 | +7.1% | +4.0% | 2.23% | 16.91倍 | 1.90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 | 294,100円 | +1.8% | +2.8% | 2.18% | 17.00倍 | 1.47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 | 354,100円 | +4.8% | +9.8% | 2.82% | 19.18倍 | 1.31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 | 335,400円 | +2.5% | +3.9% | 1.49% | 17.91倍 | 1.61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 | 783,900円 | +0.2% | +72.8% | 0.77% | 55.53倍 | 3.12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
