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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 5,150 | 5,150 | 5,060 | 5,100 | +10 | +0.2% | 212,400 |
| 2014/06/26 | 5,120 | 5,120 | 5,080 | 5,090 | -10 | -0.2% | 134,900 |
| 2014/06/25 | 5,120 | 5,120 | 5,080 | 5,100 | ±0 | ±0% | 157,300 |
| 2014/06/24 | 5,030 | 5,100 | 5,030 | 5,100 | +70 | +1.4% | 151,500 |
| 2014/06/23 | 5,090 | 5,100 | 5,000 | 5,030 | -40 | -0.8% | 238,900 |
| 2014/06/20 | 5,080 | 5,090 | 5,060 | 5,070 | -10 | -0.2% | 145,000 |
| 2014/06/19 | 5,010 | 5,080 | 5,010 | 5,080 | +70 | +1.4% | 118,300 |
| 2014/06/18 | 5,030 | 5,040 | 5,000 | 5,010 | -20 | -0.4% | 125,500 |
| 2014/06/17 | 4,995 | 5,030 | 4,970 | 5,030 | +80 | +1.6% | 243,200 |
| 2014/06/16 | 4,980 | 4,995 | 4,930 | 4,950 | -20 | -0.4% | 121,600 |
| 2014/06/13 | 4,930 | 4,985 | 4,920 | 4,970 | ±0 | ±0% | 282,000 |
| 2014/06/12 | 4,955 | 4,975 | 4,930 | 4,970 | -20 | -0.4% | 195,400 |
| 2014/06/11 | 4,955 | 5,000 | 4,940 | 4,990 | +10 | +0.2% | 137,600 |
| 2014/06/10 | 5,000 | 5,040 | 4,960 | 4,980 | -30 | -0.6% | 186,500 |
| 2014/06/09 | 5,050 | 5,070 | 4,995 | 5,010 | -30 | -0.6% | 119,400 |
| 2014/06/06 | 5,070 | 5,090 | 5,010 | 5,040 | -40 | -0.8% | 185,700 |
| 2014/06/05 | 5,090 | 5,100 | 5,060 | 5,080 | -20 | -0.4% | 110,700 |
| 2014/06/04 | 5,090 | 5,100 | 5,050 | 5,100 | +10 | +0.2% | 153,700 |
| 2014/06/03 | 5,060 | 5,100 | 5,030 | 5,090 | +50 | +1% | 221,200 |
| 2014/06/02 | 4,945 | 5,050 | 4,930 | 5,040 | +90 | +1.8% | 197,900 |
| 2014/05/30 | 4,860 | 5,030 | 4,820 | 4,950 | +65 | +1.3% | 575,800 |
| 2014/05/29 | 4,915 | 4,915 | 4,850 | 4,885 | +10 | +0.2% | 204,900 |
| 2014/05/28 | 4,845 | 4,905 | 4,830 | 4,875 | +40 | +0.8% | 171,800 |
| 2014/05/27 | 4,815 | 4,865 | 4,815 | 4,835 | -10 | -0.2% | 181,100 |
| 2014/05/26 | 4,850 | 4,875 | 4,765 | 4,845 | +110 | +2.3% | 426,600 |
| 2014/05/23 | 4,735 | 4,755 | 4,700 | 4,735 | +20 | +0.4% | 162,300 |
| 2014/05/22 | 4,715 | 4,730 | 4,680 | 4,715 | +20 | +0.4% | 199,000 |
| 2014/05/21 | 4,660 | 4,715 | 4,635 | 4,695 | +15 | +0.3% | 175,800 |
| 2014/05/20 | 4,640 | 4,700 | 4,620 | 4,680 | +85 | +1.8% | 227,400 |
| 2014/05/19 | 4,540 | 4,620 | 4,535 | 4,595 | +60 | +1.3% | 189,700 |
| 2014/05/16 | 4,560 | 4,580 | 4,510 | 4,535 | -70 | -1.5% | 231,500 |
| 2014/05/15 | 4,605 | 4,625 | 4,570 | 4,605 | -35 | -0.8% | 250,100 |
| 2014/05/14 | 4,660 | 4,680 | 4,625 | 4,640 | -40 | -0.9% | 193,900 |
| 2014/05/13 | 4,715 | 4,725 | 4,645 | 4,680 | +30 | +0.6% | 204,900 |
| 2014/05/12 | 4,635 | 4,680 | 4,620 | 4,650 | +10 | +0.2% | 246,400 |
| 2014/05/09 | 4,705 | 4,770 | 4,625 | 4,640 | -80 | -1.7% | 427,900 |
| 2014/05/08 | 4,865 | 4,920 | 4,630 | 4,720 | -185 | -3.8% | 677,100 |
| 2014/05/07 | 4,885 | 5,000 | 4,845 | 4,905 | +40 | +0.8% | 543,700 |
| 2014/05/02 | 4,890 | 4,900 | 4,845 | 4,865 | -35 | -0.7% | 116,300 |
| 2014/05/01 | 4,890 | 4,900 | 4,840 | 4,900 | +10 | +0.2% | 217,900 |
| 2014/04/30 | 4,845 | 4,900 | 4,840 | 4,890 | +50 | +1% | 192,400 |
| 2014/04/28 | 4,790 | 4,840 | 4,790 | 4,840 | +10 | +0.2% | 122,000 |
| 2014/04/25 | 4,775 | 4,830 | 4,755 | 4,830 | +80 | +1.7% | 232,100 |
| 2014/04/24 | 4,780 | 4,780 | 4,720 | 4,750 | -40 | -0.8% | 215,500 |
| 2014/04/23 | 4,755 | 4,790 | 4,740 | 4,790 | +70 | +1.5% | 197,000 |
| 2014/04/22 | 4,760 | 4,760 | 4,720 | 4,720 | -30 | -0.6% | 164,600 |
| 2014/04/21 | 4,735 | 4,760 | 4,710 | 4,750 | +15 | +0.3% | 260,600 |
| 2014/04/18 | 4,730 | 4,740 | 4,675 | 4,735 | +35 | +0.7% | 244,200 |
| 2014/04/17 | 4,720 | 4,735 | 4,685 | 4,700 | -20 | -0.4% | 272,100 |
| 2014/04/16 | 4,650 | 4,720 | 4,635 | 4,720 | +90 | +1.9% | 182,400 |
2651～
2700
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
