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 |
|---|---|---|---|---|---|---|---|
| 2014/09/08 | 5,790 | 5,800 | 5,690 | 5,720 | +30 | +0.5% | 360,900 |
| 2014/09/05 | 5,830 | 5,850 | 5,680 | 5,690 | -140 | -2.4% | 468,600 |
| 2014/09/04 | 5,800 | 5,880 | 5,740 | 5,830 | -10 | -0.2% | 532,000 |
| 2014/09/03 | 5,920 | 5,940 | 5,830 | 5,840 | -60 | -1% | 238,600 |
| 2014/09/02 | 5,960 | 5,970 | 5,900 | 5,900 | -60 | -1% | 185,700 |
| 2014/09/01 | 5,960 | 5,970 | 5,930 | 5,960 | ±0 | ±0% | 108,400 |
| 2014/08/29 | 5,980 | 6,000 | 5,930 | 5,960 | -50 | -0.8% | 199,300 |
| 2014/08/28 | 6,020 | 6,030 | 5,960 | 6,010 | -40 | -0.7% | 166,700 |
| 2014/08/27 | 6,050 | 6,120 | 6,010 | 6,050 | ±0 | ±0% | 183,400 |
| 2014/08/26 | 6,090 | 6,090 | 6,040 | 6,050 | -50 | -0.8% | 136,100 |
| 2014/08/25 | 6,160 | 6,170 | 6,100 | 6,100 | -10 | -0.2% | 124,000 |
| 2014/08/22 | 6,140 | 6,190 | 6,100 | 6,110 | -10 | -0.2% | 240,000 |
| 2014/08/21 | 6,030 | 6,130 | 5,990 | 6,120 | +130 | +2.2% | 286,000 |
| 2014/08/20 | 5,970 | 6,040 | 5,940 | 5,990 | +30 | +0.5% | 181,700 |
| 2014/08/19 | 5,950 | 5,960 | 5,880 | 5,960 | +80 | +1.4% | 194,900 |
| 2014/08/18 | 5,870 | 5,930 | 5,850 | 5,880 | +40 | +0.7% | 187,400 |
| 2014/08/15 | 5,780 | 5,860 | 5,760 | 5,840 | -10 | -0.2% | 268,900 |
| 2014/08/14 | 5,790 | 5,860 | 5,750 | 5,850 | +50 | +0.9% | 136,300 |
| 2014/08/13 | 5,770 | 5,820 | 5,740 | 5,800 | ±0 | ±0% | 96,200 |
| 2014/08/12 | 5,790 | 5,820 | 5,760 | 5,800 | +30 | +0.5% | 104,800 |
| 2014/08/11 | 5,710 | 5,780 | 5,670 | 5,770 | +110 | +1.9% | 171,400 |
| 2014/08/08 | 5,700 | 5,820 | 5,620 | 5,660 | -50 | -0.9% | 333,400 |
| 2014/08/07 | 5,650 | 5,710 | 5,620 | 5,710 | +80 | +1.4% | 169,700 |
| 2014/08/06 | 5,620 | 5,650 | 5,600 | 5,630 | ±0 | ±0% | 148,000 |
| 2014/08/05 | 5,660 | 5,680 | 5,620 | 5,630 | -20 | -0.4% | 130,500 |
| 2014/08/04 | 5,660 | 5,680 | 5,630 | 5,650 | -10 | -0.2% | 159,800 |
| 2014/08/01 | 5,640 | 5,720 | 5,620 | 5,660 | -30 | -0.5% | 199,200 |
| 2014/07/31 | 5,800 | 5,800 | 5,650 | 5,690 | -60 | -1% | 249,100 |
| 2014/07/30 | 5,770 | 5,830 | 5,750 | 5,750 | +10 | +0.2% | 238,600 |
| 2014/07/29 | 5,730 | 5,760 | 5,720 | 5,740 | -10 | -0.2% | 198,100 |
| 2014/07/28 | 5,760 | 5,760 | 5,730 | 5,750 | ±0 | ±0% | 169,700 |
| 2014/07/25 | 5,750 | 5,760 | 5,730 | 5,750 | +10 | +0.2% | 176,700 |
| 2014/07/24 | 5,750 | 5,760 | 5,720 | 5,740 | ±0 | ±0% | 166,100 |
| 2014/07/23 | 5,780 | 5,790 | 5,720 | 5,740 | -30 | -0.5% | 172,700 |
| 2014/07/22 | 5,590 | 5,770 | 5,580 | 5,770 | +330 | +6.1% | 467,800 |
| 2014/07/18 | 5,420 | 5,440 | 5,370 | 5,440 | -30 | -0.5% | 140,200 |
| 2014/07/17 | 5,450 | 5,490 | 5,440 | 5,470 | +30 | +0.6% | 170,000 |
| 2014/07/16 | 5,390 | 5,480 | 5,380 | 5,440 | +40 | +0.7% | 196,800 |
| 2014/07/15 | 5,320 | 5,400 | 5,320 | 5,400 | +90 | +1.7% | 135,800 |
| 2014/07/14 | 5,280 | 5,330 | 5,250 | 5,310 | +30 | +0.6% | 105,500 |
| 2014/07/11 | 5,220 | 5,290 | 5,210 | 5,280 | +10 | +0.2% | 115,000 |
| 2014/07/10 | 5,290 | 5,320 | 5,270 | 5,270 | -10 | -0.2% | 109,600 |
| 2014/07/09 | 5,250 | 5,340 | 5,230 | 5,280 | ±0 | ±0% | 142,200 |
| 2014/07/08 | 5,270 | 5,300 | 5,240 | 5,280 | -20 | -0.4% | 144,300 |
| 2014/07/07 | 5,330 | 5,340 | 5,280 | 5,300 | -30 | -0.6% | 100,700 |
| 2014/07/04 | 5,410 | 5,420 | 5,290 | 5,330 | -50 | -0.9% | 192,200 |
| 2014/07/03 | 5,350 | 5,390 | 5,330 | 5,380 | +60 | +1.1% | 222,300 |
| 2014/07/02 | 5,310 | 5,330 | 5,270 | 5,320 | +50 | +0.9% | 173,700 |
| 2014/07/01 | 5,200 | 5,290 | 5,180 | 5,270 | +60 | +1.2% | 242,000 |
| 2014/06/30 | 5,110 | 5,220 | 5,110 | 5,210 | +110 | +2.2% | 234,900 |
2601～
2650
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
