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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 3,745 | 3,750 | 3,670 | 3,695 | -50 | -1.3% | 160,100 |
| 2013/06/19 | 3,775 | 3,795 | 3,710 | 3,745 | +25 | +0.7% | 164,700 |
| 2013/06/18 | 3,745 | 3,780 | 3,700 | 3,720 | -5 | -0.1% | 138,700 |
| 2013/06/17 | 3,615 | 3,725 | 3,615 | 3,725 | +115 | +3.2% | 204,700 |
| 2013/06/14 | 3,595 | 3,675 | 3,575 | 3,610 | +60 | +1.7% | 399,200 |
| 2013/06/13 | 3,700 | 3,700 | 3,550 | 3,550 | -170 | -4.6% | 365,500 |
| 2013/06/12 | 3,710 | 3,740 | 3,670 | 3,720 | -20 | -0.5% | 199,200 |
| 2013/06/11 | 3,750 | 3,820 | 3,720 | 3,740 | -10 | -0.3% | 221,300 |
| 2013/06/10 | 3,735 | 3,800 | 3,700 | 3,750 | +25 | +0.7% | 398,600 |
| 2013/06/07 | 3,745 | 3,775 | 3,665 | 3,725 | -60 | -1.6% | 296,900 |
| 2013/06/06 | 3,800 | 3,880 | 3,775 | 3,785 | -15 | -0.4% | 261,600 |
| 2013/06/05 | 3,855 | 3,935 | 3,800 | 3,800 | -100 | -2.6% | 239,100 |
| 2013/06/04 | 3,815 | 3,900 | 3,700 | 3,900 | +70 | +1.8% | 386,300 |
| 2013/06/03 | 3,890 | 3,925 | 3,825 | 3,830 | -70 | -1.8% | 294,800 |
| 2013/05/31 | 3,985 | 4,020 | 3,900 | 3,900 | -35 | -0.9% | 345,900 |
| 2013/05/30 | 4,025 | 4,075 | 3,920 | 3,935 | -160 | -3.9% | 244,900 |
| 2013/05/29 | 4,060 | 4,145 | 4,045 | 4,095 | +80 | +2% | 227,700 |
| 2013/05/28 | 4,025 | 4,075 | 3,980 | 4,015 | -75 | -1.8% | 260,000 |
| 2013/05/27 | 4,065 | 4,145 | 3,980 | 4,090 | +25 | +0.6% | 350,000 |
| 2013/05/24 | 3,980 | 4,120 | 3,910 | 4,065 | +85 | +2.1% | 601,800 |
| 2013/05/23 | 4,160 | 4,210 | 3,980 | 3,980 | -200 | -4.8% | 517,300 |
| 2013/05/22 | 4,250 | 4,250 | 4,180 | 4,180 | -80 | -1.9% | 437,200 |
| 2013/05/21 | 4,305 | 4,315 | 4,240 | 4,260 | -20 | -0.5% | 287,300 |
| 2013/05/20 | 4,330 | 4,340 | 4,280 | 4,280 | -35 | -0.8% | 221,800 |
| 2013/05/17 | 4,300 | 4,330 | 4,275 | 4,315 | +25 | +0.6% | 214,100 |
| 2013/05/16 | 4,330 | 4,360 | 4,265 | 4,290 | -40 | -0.9% | 235,900 |
| 2013/05/15 | 4,295 | 4,340 | 4,280 | 4,330 | +50 | +1.2% | 287,300 |
| 2013/05/14 | 4,270 | 4,310 | 4,270 | 4,280 | +10 | +0.2% | 219,000 |
| 2013/05/13 | 4,315 | 4,345 | 4,255 | 4,270 | -30 | -0.7% | 296,300 |
| 2013/05/10 | 4,325 | 4,350 | 4,295 | 4,300 | +25 | +0.6% | 258,700 |
| 2013/05/09 | 4,270 | 4,345 | 4,265 | 4,275 | +5 | +0.1% | 344,200 |
| 2013/05/08 | 4,275 | 4,295 | 4,260 | 4,270 | +25 | +0.6% | 363,000 |
| 2013/05/07 | 4,265 | 4,295 | 4,230 | 4,245 | +50 | +1.2% | 505,100 |
| 2013/05/02 | 4,200 | 4,220 | 4,160 | 4,195 | -5 | -0.1% | 525,000 |
| 2013/05/01 | 4,360 | 4,365 | 4,200 | 4,200 | -170 | -3.9% | 852,500 |
| 2013/04/30 | 4,515 | 4,560 | 4,235 | 4,370 | -150 | -3.3% | 792,200 |
| 2013/04/26 | 4,550 | 4,560 | 4,495 | 4,520 | -35 | -0.8% | 240,300 |
| 2013/04/25 | 4,580 | 4,590 | 4,490 | 4,555 | -15 | -0.3% | 459,800 |
| 2013/04/24 | 4,565 | 4,585 | 4,535 | 4,570 | +5 | +0.1% | 186,700 |
| 2013/04/23 | 4,545 | 4,570 | 4,520 | 4,565 | +10 | +0.2% | 172,300 |
| 2013/04/22 | 4,545 | 4,585 | 4,540 | 4,555 | +45 | +1% | 211,700 |
| 2013/04/19 | 4,550 | 4,565 | 4,480 | 4,510 | -50 | -1.1% | 266,700 |
| 2013/04/18 | 4,600 | 4,625 | 4,550 | 4,560 | -70 | -1.5% | 227,400 |
| 2013/04/17 | 4,600 | 4,635 | 4,590 | 4,630 | +45 | +1% | 160,400 |
| 2013/04/16 | 4,520 | 4,590 | 4,500 | 4,585 | -5 | -0.1% | 280,300 |
| 2013/04/15 | 4,500 | 4,605 | 4,460 | 4,590 | -10 | -0.2% | 275,700 |
| 2013/04/12 | 4,645 | 4,650 | 4,580 | 4,600 | -50 | -1.1% | 215,000 |
| 2013/04/11 | 4,700 | 4,700 | 4,600 | 4,650 | +50 | +1.1% | 307,400 |
| 2013/04/10 | 4,475 | 4,640 | 4,475 | 4,600 | +135 | +3% | 389,100 |
| 2013/04/09 | 4,495 | 4,535 | 4,450 | 4,465 | -30 | -0.7% | 209,000 |
2901～
2950
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
