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 |
|---|---|---|---|---|---|---|---|
| 2013/03/26 | 4,200 | 4,355 | 4,200 | 4,350 | +135 | +3.2% | 509,100 |
| 2013/03/25 | 4,240 | 4,245 | 4,185 | 4,215 | +35 | +0.8% | 215,400 |
| 2013/03/22 | 4,205 | 4,245 | 4,180 | 4,180 | -20 | -0.5% | 297,000 |
| 2013/03/21 | 4,160 | 4,200 | 4,155 | 4,200 | +60 | +1.4% | 247,000 |
| 2013/03/19 | 4,055 | 4,140 | 4,050 | 4,140 | +120 | +3% | 239,700 |
| 2013/03/18 | 4,055 | 4,055 | 4,020 | 4,020 | -35 | -0.9% | 179,100 |
| 2013/03/15 | 4,010 | 4,080 | 4,005 | 4,055 | +45 | +1.1% | 330,900 |
| 2013/03/14 | 3,985 | 4,025 | 3,975 | 4,010 | +50 | +1.3% | 209,900 |
| 2013/03/13 | 3,975 | 3,985 | 3,950 | 3,960 | -10 | -0.3% | 182,900 |
| 2013/03/12 | 4,005 | 4,010 | 3,965 | 3,970 | -40 | -1% | 312,500 |
| 2013/03/11 | 3,980 | 4,030 | 3,950 | 4,010 | +60 | +1.5% | 231,600 |
| 2013/03/08 | 3,955 | 3,965 | 3,920 | 3,950 | ±0 | ±0% | 507,500 |
| 2013/03/07 | 3,975 | 4,005 | 3,900 | 3,950 | +70 | +1.8% | 402,300 |
| 2013/03/06 | 3,805 | 3,885 | 3,805 | 3,880 | +90 | +2.4% | 262,600 |
| 2013/03/05 | 3,775 | 3,800 | 3,760 | 3,790 | +25 | +0.7% | 174,100 |
| 2013/03/04 | 3,715 | 3,770 | 3,695 | 3,765 | +50 | +1.3% | 182,400 |
| 2013/03/01 | 3,680 | 3,725 | 3,655 | 3,715 | +30 | +0.8% | 251,900 |
| 2013/02/28 | 3,670 | 3,685 | 3,600 | 3,685 | +15 | +0.4% | 395,100 |
| 2013/02/27 | 3,700 | 3,705 | 3,660 | 3,670 | -40 | -1.1% | 148,000 |
| 2013/02/26 | 3,670 | 3,720 | 3,660 | 3,710 | +40 | +1.1% | 231,200 |
| 2013/02/25 | 3,665 | 3,705 | 3,645 | 3,670 | +20 | +0.5% | 179,100 |
| 2013/02/22 | 3,605 | 3,655 | 3,595 | 3,650 | +45 | +1.2% | 202,200 |
| 2013/02/21 | 3,675 | 3,675 | 3,590 | 3,605 | -65 | -1.8% | 215,300 |
| 2013/02/20 | 3,640 | 3,685 | 3,610 | 3,670 | +55 | +1.5% | 277,500 |
| 2013/02/19 | 3,550 | 3,625 | 3,550 | 3,615 | +70 | +2% | 251,600 |
| 2013/02/18 | 3,500 | 3,550 | 3,485 | 3,545 | +55 | +1.6% | 206,200 |
| 2013/02/15 | 3,475 | 3,510 | 3,470 | 3,490 | +20 | +0.6% | 225,400 |
| 2013/02/14 | 3,485 | 3,510 | 3,465 | 3,470 | -30 | -0.9% | 186,400 |
| 2013/02/13 | 3,510 | 3,515 | 3,485 | 3,500 | -30 | -0.8% | 136,100 |
| 2013/02/12 | 3,500 | 3,570 | 3,500 | 3,530 | +45 | +1.3% | 283,600 |
| 2013/02/08 | 3,475 | 3,495 | 3,460 | 3,485 | +15 | +0.4% | 208,300 |
| 2013/02/07 | 3,505 | 3,515 | 3,470 | 3,470 | -70 | -2% | 253,400 |
| 2013/02/06 | 3,510 | 3,550 | 3,500 | 3,540 | +65 | +1.9% | 167,900 |
| 2013/02/05 | 3,440 | 3,500 | 3,435 | 3,475 | +30 | +0.9% | 236,800 |
| 2013/02/04 | 3,455 | 3,470 | 3,425 | 3,445 | -15 | -0.4% | 165,500 |
| 2013/02/01 | 3,470 | 3,480 | 3,450 | 3,460 | -15 | -0.4% | 154,300 |
| 2013/01/31 | 3,455 | 3,475 | 3,440 | 3,475 | +5 | +0.1% | 262,300 |
| 2013/01/30 | 3,420 | 3,480 | 3,420 | 3,470 | +60 | +1.8% | 177,600 |
| 2013/01/29 | 3,360 | 3,415 | 3,360 | 3,410 | +55 | +1.6% | 251,400 |
| 2013/01/28 | 3,400 | 3,400 | 3,355 | 3,355 | -30 | -0.9% | 191,900 |
| 2013/01/25 | 3,360 | 3,385 | 3,350 | 3,385 | +50 | +1.5% | 216,400 |
| 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 |
3051～
3100
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
