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 |
|---|---|---|---|---|---|---|---|
| 2021/08/16 | 8,060 | 8,090 | 7,990 | 7,990 | -100 | -1.2% | 165,200 |
| 2021/08/13 | 8,050 | 8,120 | 8,050 | 8,090 | +80 | +1% | 137,500 |
| 2021/08/12 | 8,050 | 8,050 | 7,980 | 8,010 | +20 | +0.3% | 136,100 |
| 2021/08/11 | 8,090 | 8,140 | 7,980 | 7,990 | -80 | -1% | 193,200 |
| 2021/08/10 | 8,140 | 8,230 | 8,070 | 8,070 | -40 | -0.5% | 219,100 |
| 2021/08/06 | 8,190 | 8,260 | 8,070 | 8,110 | -220 | -2.6% | 283,700 |
| 2021/08/05 | 8,050 | 8,350 | 8,050 | 8,330 | +230 | +2.8% | 687,100 |
| 2021/08/04 | 8,060 | 8,130 | 8,040 | 8,100 | -10 | -0.1% | 193,900 |
| 2021/08/03 | 7,900 | 8,110 | 7,900 | 8,110 | +100 | +1.2% | 248,800 |
| 2021/08/02 | 7,920 | 8,020 | 7,870 | 8,010 | +210 | +2.7% | 251,400 |
| 2021/07/30 | 7,860 | 7,880 | 7,760 | 7,800 | -80 | -1% | 356,000 |
| 2021/07/29 | 7,980 | 7,990 | 7,880 | 7,880 | -50 | -0.6% | 159,600 |
| 2021/07/28 | 7,970 | 7,990 | 7,920 | 7,930 | -30 | -0.4% | 176,300 |
| 2021/07/27 | 7,990 | 8,000 | 7,940 | 7,960 | -10 | -0.1% | 180,300 |
| 2021/07/26 | 8,080 | 8,100 | 7,930 | 7,970 | -30 | -0.4% | 193,400 |
| 2021/07/21 | 7,950 | 8,060 | 7,930 | 8,000 | +10 | +0.1% | 169,400 |
| 2021/07/20 | 7,900 | 8,020 | 7,860 | 7,990 | +50 | +0.6% | 261,900 |
| 2021/07/19 | 7,930 | 7,990 | 7,920 | 7,940 | +20 | +0.3% | 168,400 |
| 2021/07/16 | 8,000 | 8,070 | 7,920 | 7,920 | -80 | -1% | 208,900 |
| 2021/07/15 | 8,180 | 8,190 | 7,990 | 8,000 | -180 | -2.2% | 283,400 |
| 2021/07/14 | 8,070 | 8,180 | 8,050 | 8,180 | +140 | +1.7% | 251,900 |
| 2021/07/13 | 7,940 | 8,040 | 7,930 | 8,040 | +120 | +1.5% | 177,600 |
| 2021/07/12 | 7,890 | 7,920 | 7,860 | 7,920 | +140 | +1.8% | 176,700 |
| 2021/07/09 | 7,700 | 7,810 | 7,690 | 7,780 | +20 | +0.3% | 353,400 |
| 2021/07/08 | 7,830 | 7,860 | 7,760 | 7,760 | -50 | -0.6% | 262,900 |
| 2021/07/07 | 7,800 | 7,870 | 7,790 | 7,810 | -10 | -0.1% | 240,300 |
| 2021/07/06 | 7,880 | 7,900 | 7,820 | 7,820 | -60 | -0.8% | 224,400 |
| 2021/07/05 | 7,940 | 7,950 | 7,870 | 7,880 | -20 | -0.3% | 175,400 |
| 2021/07/02 | 7,880 | 7,950 | 7,870 | 7,900 | +20 | +0.3% | 223,800 |
| 2021/07/01 | 7,890 | 7,910 | 7,840 | 7,880 | -120 | -1.5% | 282,900 |
| 2021/06/30 | 8,080 | 8,090 | 8,000 | 8,000 | -100 | -1.2% | 151,100 |
| 2021/06/29 | 8,140 | 8,140 | 8,060 | 8,100 | -20 | -0.2% | 185,600 |
| 2021/06/28 | 8,150 | 8,150 | 8,060 | 8,120 | -30 | -0.4% | 164,500 |
| 2021/06/25 | 8,100 | 8,150 | 8,060 | 8,150 | ±0 | ±0% | 189,900 |
| 2021/06/24 | 8,030 | 8,170 | 8,000 | 8,150 | +20 | +0.2% | 210,300 |
| 2021/06/23 | 8,190 | 8,190 | 8,110 | 8,130 | ±0 | ±0% | 185,400 |
| 2021/06/22 | 8,010 | 8,140 | 8,010 | 8,130 | +160 | +2% | 213,500 |
| 2021/06/21 | 8,060 | 8,060 | 7,960 | 7,970 | -100 | -1.2% | 246,800 |
| 2021/06/18 | 8,090 | 8,100 | 8,000 | 8,070 | -10 | -0.1% | 490,200 |
| 2021/06/17 | 8,150 | 8,150 | 8,060 | 8,080 | -30 | -0.4% | 158,600 |
| 2021/06/16 | 8,130 | 8,150 | 8,090 | 8,110 | +10 | +0.1% | 185,000 |
| 2021/06/15 | 8,000 | 8,100 | 7,990 | 8,100 | +140 | +1.8% | 282,500 |
| 2021/06/14 | 7,900 | 7,960 | 7,890 | 7,960 | +70 | +0.9% | 162,400 |
| 2021/06/11 | 7,870 | 7,910 | 7,840 | 7,890 | +60 | +0.8% | 253,100 |
| 2021/06/10 | 7,870 | 7,950 | 7,810 | 7,830 | -40 | -0.5% | 253,100 |
| 2021/06/09 | 7,860 | 7,920 | 7,840 | 7,870 | +60 | +0.8% | 203,500 |
| 2021/06/08 | 7,730 | 7,820 | 7,730 | 7,810 | +60 | +0.8% | 228,900 |
| 2021/06/07 | 7,730 | 7,780 | 7,710 | 7,750 | +20 | +0.3% | 275,800 |
| 2021/06/04 | 7,810 | 7,860 | 7,700 | 7,730 | +10 | +0.1% | 297,700 |
| 2021/06/03 | 7,620 | 7,750 | 7,600 | 7,720 | +170 | +2.3% | 394,000 |
1001～
1050
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
