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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 3,315 | 3,340 | 3,315 | 3,335 | +5 | +0.2% | 178,900 |
| 2013/01/23 | 3,300 | 3,340 | 3,295 | 3,330 | +20 | +0.6% | 157,000 |
| 2013/01/22 | 3,325 | 3,355 | 3,300 | 3,310 | -10 | -0.3% | 200,500 |
| 2013/01/21 | 3,365 | 3,390 | 3,315 | 3,320 | -40 | -1.2% | 243,800 |
| 2013/01/18 | 3,350 | 3,360 | 3,335 | 3,360 | +30 | +0.9% | 202,700 |
| 2013/01/17 | 3,345 | 3,350 | 3,310 | 3,330 | +10 | +0.3% | 268,900 |
| 2013/01/16 | 3,325 | 3,345 | 3,310 | 3,320 | -15 | -0.4% | 264,500 |
| 2013/01/15 | 3,345 | 3,375 | 3,325 | 3,335 | -25 | -0.7% | 297,700 |
| 2013/01/11 | 3,355 | 3,360 | 3,335 | 3,360 | +25 | +0.7% | 148,400 |
| 2013/01/10 | 3,320 | 3,350 | 3,300 | 3,335 | -10 | -0.3% | 296,700 |
| 2013/01/09 | 3,355 | 3,380 | 3,330 | 3,345 | -20 | -0.6% | 244,800 |
| 2013/01/08 | 3,350 | 3,400 | 3,340 | 3,365 | +30 | +0.9% | 251,900 |
| 2013/01/07 | 3,350 | 3,365 | 3,335 | 3,335 | -5 | -0.1% | 157,400 |
| 2013/01/04 | 3,325 | 3,340 | 3,300 | 3,340 | +65 | +2% | 188,200 |
| 2012/12/28 | 3,295 | 3,295 | 3,250 | 3,275 | +5 | +0.2% | 147,200 |
| 2012/12/27 | 3,260 | 3,280 | 3,250 | 3,270 | +25 | +0.8% | 201,600 |
| 2012/12/26 | 3,265 | 3,270 | 3,220 | 3,245 | ±0 | ±0% | 214,900 |
| 2012/12/25 | 3,285 | 3,290 | 3,245 | 3,245 | -15 | -0.5% | 169,600 |
| 2012/12/21 | 3,295 | 3,310 | 3,260 | 3,260 | -20 | -0.6% | 230,000 |
| 2012/12/20 | 3,290 | 3,305 | 3,270 | 3,280 | -10 | -0.3% | 250,700 |
| 2012/12/19 | 3,255 | 3,290 | 3,245 | 3,290 | +35 | +1.1% | 142,300 |
| 2012/12/18 | 3,240 | 3,270 | 3,230 | 3,255 | +10 | +0.3% | 104,000 |
| 2012/12/17 | 3,255 | 3,260 | 3,235 | 3,245 | +5 | +0.2% | 127,400 |
| 2012/12/14 | 3,260 | 3,270 | 3,235 | 3,240 | -5 | -0.2% | 243,500 |
| 2012/12/13 | 3,285 | 3,285 | 3,235 | 3,245 | -30 | -0.9% | 102,800 |
| 2012/12/12 | 3,295 | 3,295 | 3,255 | 3,275 | ±0 | ±0% | 149,300 |
| 2012/12/11 | 3,265 | 3,280 | 3,260 | 3,275 | -5 | -0.2% | 122,700 |
| 2012/12/10 | 3,285 | 3,290 | 3,265 | 3,280 | +10 | +0.3% | 109,100 |
| 2012/12/07 | 3,290 | 3,300 | 3,265 | 3,270 | -20 | -0.6% | 112,400 |
| 2012/12/06 | 3,260 | 3,300 | 3,255 | 3,290 | +50 | +1.5% | 202,100 |
| 2012/12/05 | 3,220 | 3,260 | 3,205 | 3,240 | +5 | +0.2% | 179,600 |
| 2012/12/04 | 3,240 | 3,245 | 3,220 | 3,235 | -10 | -0.3% | 108,700 |
| 2012/12/03 | 3,270 | 3,270 | 3,235 | 3,245 | -5 | -0.2% | 223,900 |
| 2012/11/30 | 3,235 | 3,250 | 3,220 | 3,250 | +35 | +1.1% | 350,600 |
| 2012/11/29 | 3,190 | 3,225 | 3,185 | 3,215 | +40 | +1.3% | 164,900 |
| 2012/11/28 | 3,170 | 3,210 | 3,170 | 3,175 | -10 | -0.3% | 178,700 |
| 2012/11/27 | 3,190 | 3,210 | 3,180 | 3,185 | +15 | +0.5% | 269,000 |
| 2012/11/26 | 3,150 | 3,175 | 3,140 | 3,170 | +35 | +1.1% | 207,900 |
| 2012/11/22 | 3,150 | 3,155 | 3,120 | 3,135 | -5 | -0.2% | 198,500 |
| 2012/11/21 | 3,145 | 3,145 | 3,125 | 3,140 | +5 | +0.2% | 119,800 |
| 2012/11/20 | 3,150 | 3,150 | 3,130 | 3,135 | ±0 | ±0% | 119,800 |
| 2012/11/19 | 3,115 | 3,140 | 3,115 | 3,135 | +40 | +1.3% | 107,300 |
| 2012/11/16 | 3,070 | 3,095 | 3,050 | 3,095 | +25 | +0.8% | 156,500 |
| 2012/11/15 | 3,090 | 3,090 | 3,050 | 3,070 | -25 | -0.8% | 128,200 |
| 2012/11/14 | 3,110 | 3,120 | 3,090 | 3,095 | -15 | -0.5% | 107,800 |
| 2012/11/13 | 3,090 | 3,115 | 3,090 | 3,110 | +15 | +0.5% | 169,000 |
| 2012/11/12 | 3,080 | 3,100 | 3,075 | 3,095 | +20 | +0.7% | 130,400 |
| 2012/11/09 | 3,065 | 3,085 | 3,060 | 3,075 | -5 | -0.2% | 112,100 |
| 2012/11/08 | 3,090 | 3,110 | 3,070 | 3,080 | -25 | -0.8% | 109,700 |
| 2012/11/07 | 3,150 | 3,150 | 3,095 | 3,105 | -45 | -1.4% | 172,300 |
3001～
3050
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
