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 |
|---|---|---|---|---|---|---|---|
| 2014/04/02 | 4,675 | 4,690 | 4,605 | 4,610 | -65 | -1.4% | 240,700 |
| 2014/04/01 | 4,670 | 4,680 | 4,615 | 4,675 | +20 | +0.4% | 341,700 |
| 2014/03/31 | 4,600 | 4,670 | 4,545 | 4,655 | +75 | +1.6% | 322,600 |
| 2014/03/28 | 4,495 | 4,580 | 4,490 | 4,580 | +60 | +1.3% | 311,700 |
| 2014/03/27 | 4,495 | 4,530 | 4,450 | 4,520 | -30 | -0.7% | 282,400 |
| 2014/03/26 | 4,580 | 4,600 | 4,505 | 4,550 | +15 | +0.3% | 546,200 |
| 2014/03/25 | 4,510 | 4,615 | 4,500 | 4,535 | +45 | +1% | 513,900 |
| 2014/03/24 | 4,375 | 4,510 | 4,350 | 4,490 | +170 | +3.9% | 411,400 |
| 2014/03/20 | 4,370 | 4,380 | 4,320 | 4,320 | ±0 | ±0% | 386,500 |
| 2014/03/19 | 4,325 | 4,370 | 4,305 | 4,320 | +20 | +0.5% | 276,000 |
| 2014/03/18 | 4,345 | 4,345 | 4,295 | 4,300 | +5 | +0.1% | 181,100 |
| 2014/03/17 | 4,330 | 4,340 | 4,270 | 4,295 | -45 | -1% | 266,200 |
| 2014/03/14 | 4,375 | 4,410 | 4,335 | 4,340 | -95 | -2.1% | 392,200 |
| 2014/03/13 | 4,470 | 4,485 | 4,425 | 4,435 | -25 | -0.6% | 188,900 |
| 2014/03/12 | 4,505 | 4,510 | 4,455 | 4,460 | -80 | -1.8% | 175,700 |
| 2014/03/11 | 4,555 | 4,565 | 4,515 | 4,540 | -5 | -0.1% | 153,700 |
| 2014/03/10 | 4,550 | 4,565 | 4,525 | 4,545 | -10 | -0.2% | 151,600 |
| 2014/03/07 | 4,590 | 4,600 | 4,525 | 4,555 | ±0 | ±0% | 166,600 |
| 2014/03/06 | 4,530 | 4,560 | 4,510 | 4,555 | +35 | +0.8% | 214,200 |
| 2014/03/05 | 4,615 | 4,620 | 4,505 | 4,520 | -40 | -0.9% | 291,200 |
| 2014/03/04 | 4,460 | 4,575 | 4,460 | 4,560 | +100 | +2.2% | 268,500 |
| 2014/03/03 | 4,505 | 4,520 | 4,450 | 4,460 | -90 | -2% | 255,800 |
| 2014/02/28 | 4,595 | 4,595 | 4,510 | 4,550 | -50 | -1.1% | 297,700 |
| 2014/02/27 | 4,610 | 4,630 | 4,575 | 4,600 | -15 | -0.3% | 182,400 |
| 2014/02/26 | 4,605 | 4,630 | 4,590 | 4,615 | -25 | -0.5% | 186,800 |
| 2014/02/25 | 4,610 | 4,640 | 4,600 | 4,640 | +45 | +1% | 293,200 |
| 2014/02/24 | 4,585 | 4,600 | 4,525 | 4,595 | +20 | +0.4% | 398,600 |
| 2014/02/21 | 4,520 | 4,575 | 4,515 | 4,575 | +105 | +2.3% | 515,100 |
| 2014/02/20 | 4,520 | 4,520 | 4,455 | 4,470 | -60 | -1.3% | 293,200 |
| 2014/02/19 | 4,525 | 4,540 | 4,510 | 4,530 | +5 | +0.1% | 363,700 |
| 2014/02/18 | 4,500 | 4,535 | 4,485 | 4,525 | +20 | +0.4% | 1,708,900 |
| 2014/02/17 | 4,585 | 4,595 | 4,485 | 4,505 | -100 | -2.2% | 1,369,700 |
| 2014/02/14 | 4,675 | 4,735 | 4,590 | 4,605 | -50 | -1.1% | 387,900 |
| 2014/02/13 | 4,685 | 4,705 | 4,645 | 4,655 | -55 | -1.2% | 238,200 |
| 2014/02/12 | 4,690 | 4,735 | 4,680 | 4,710 | +60 | +1.3% | 242,300 |
| 2014/02/10 | 4,600 | 4,650 | 4,580 | 4,650 | +75 | +1.6% | 186,900 |
| 2014/02/07 | 4,570 | 4,585 | 4,525 | 4,575 | +35 | +0.8% | 179,100 |
| 2014/02/06 | 4,525 | 4,570 | 4,500 | 4,540 | +40 | +0.9% | 295,600 |
| 2014/02/05 | 4,405 | 4,525 | 4,390 | 4,500 | +100 | +2.3% | 317,400 |
| 2014/02/04 | 4,475 | 4,490 | 4,400 | 4,400 | -150 | -3.3% | 317,500 |
| 2014/02/03 | 4,450 | 4,570 | 4,440 | 4,550 | +95 | +2.1% | 317,600 |
| 2014/01/31 | 4,500 | 4,540 | 4,440 | 4,455 | ±0 | ±0% | 231,900 |
| 2014/01/30 | 4,445 | 4,475 | 4,420 | 4,455 | -45 | -1% | 167,300 |
| 2014/01/29 | 4,480 | 4,505 | 4,465 | 4,500 | +50 | +1.1% | 103,500 |
| 2014/01/28 | 4,405 | 4,470 | 4,400 | 4,450 | +60 | +1.4% | 181,400 |
| 2014/01/27 | 4,400 | 4,425 | 4,380 | 4,390 | -110 | -2.4% | 158,300 |
| 2014/01/24 | 4,505 | 4,545 | 4,490 | 4,500 | -55 | -1.2% | 206,000 |
| 2014/01/23 | 4,595 | 4,600 | 4,550 | 4,555 | -10 | -0.2% | 193,400 |
| 2014/01/22 | 4,535 | 4,570 | 4,505 | 4,565 | +30 | +0.7% | 175,500 |
| 2014/01/21 | 4,485 | 4,545 | 4,470 | 4,535 | +75 | +1.7% | 179,700 |
2801～
2850
件表示中 / 3783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 | 281,100円 | +4.3% | +1.0% | 2.49% | 14.81倍 | 1.70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 | 1,035,500円 | +7.4% | +0.1% | 1.93% | 16.56倍 | 2.13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 | 314,500円 | +3.6% | +6.7% | 3.34% | 15.79倍 | 1.14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 | 245,700円 | -0.9% | -8.4% | 2.69% | 15.84倍 | 1.26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 | 334,500円 | +3.9% | +5.7% | 1.49% | 17.39倍 | 1.57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
