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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 7,190 | 7,220 | 7,030 | 7,060 | -60 | -0.8% | 243,800 |
| 2018/12/10 | 7,180 | 7,200 | 7,080 | 7,120 | -130 | -1.8% | 163,700 |
| 2018/12/07 | 7,150 | 7,260 | 7,080 | 7,250 | +110 | +1.5% | 227,100 |
| 2018/12/06 | 7,250 | 7,270 | 7,090 | 7,140 | -140 | -1.9% | 205,600 |
| 2018/12/05 | 7,130 | 7,280 | 7,130 | 7,280 | +60 | +0.8% | 187,400 |
| 2018/12/04 | 7,370 | 7,380 | 7,220 | 7,220 | -150 | -2% | 193,500 |
| 2018/12/03 | 7,420 | 7,430 | 7,350 | 7,370 | +40 | +0.5% | 170,300 |
| 2018/11/30 | 7,280 | 7,340 | 7,240 | 7,330 | +100 | +1.4% | 368,200 |
| 2018/11/29 | 7,410 | 7,410 | 7,220 | 7,230 | -40 | -0.6% | 262,700 |
| 2018/11/28 | 7,220 | 7,290 | 7,200 | 7,270 | +90 | +1.3% | 189,400 |
| 2018/11/27 | 7,140 | 7,190 | 7,130 | 7,180 | +100 | +1.4% | 171,100 |
| 2018/11/26 | 7,100 | 7,130 | 7,050 | 7,080 | -30 | -0.4% | 268,000 |
| 2018/11/22 | 6,930 | 7,110 | 6,930 | 7,110 | +190 | +2.7% | 276,000 |
| 2018/11/21 | 6,890 | 6,940 | 6,860 | 6,920 | +10 | +0.1% | 333,600 |
| 2018/11/20 | 6,970 | 6,990 | 6,910 | 6,910 | -130 | -1.8% | 325,600 |
| 2018/11/19 | 7,140 | 7,160 | 7,020 | 7,040 | -100 | -1.4% | 236,600 |
| 2018/11/16 | 7,200 | 7,280 | 7,120 | 7,140 | -130 | -1.8% | 292,200 |
| 2018/11/15 | 7,200 | 7,290 | 7,190 | 7,270 | +20 | +0.3% | 149,300 |
| 2018/11/14 | 7,230 | 7,290 | 7,220 | 7,250 | -10 | -0.1% | 184,600 |
| 2018/11/13 | 7,270 | 7,280 | 7,180 | 7,260 | -90 | -1.2% | 203,400 |
| 2018/11/12 | 7,390 | 7,440 | 7,350 | 7,350 | -30 | -0.4% | 265,900 |
| 2018/11/09 | 7,430 | 7,490 | 7,350 | 7,380 | -20 | -0.3% | 289,500 |
| 2018/11/08 | 7,490 | 7,490 | 7,240 | 7,400 | -160 | -2.1% | 511,200 |
| 2018/11/07 | 7,200 | 7,710 | 7,100 | 7,560 | +470 | +6.6% | 1,003,400 |
| 2018/11/06 | 6,960 | 7,090 | 6,920 | 7,090 | +110 | +1.6% | 229,700 |
| 2018/11/05 | 7,040 | 7,040 | 6,960 | 6,980 | -110 | -1.6% | 216,300 |
| 2018/11/02 | 7,150 | 7,170 | 7,030 | 7,090 | -40 | -0.6% | 333,900 |
| 2018/11/01 | 7,320 | 7,320 | 7,120 | 7,130 | -160 | -2.2% | 258,300 |
| 2018/10/31 | 7,270 | 7,300 | 7,220 | 7,290 | +100 | +1.4% | 266,700 |
| 2018/10/30 | 7,080 | 7,270 | 7,080 | 7,190 | +170 | +2.4% | 839,700 |
| 2018/10/29 | 7,040 | 7,150 | 7,010 | 7,020 | -40 | -0.6% | 164,700 |
| 2018/10/26 | 7,160 | 7,180 | 7,030 | 7,060 | -90 | -1.3% | 244,200 |
| 2018/10/25 | 7,200 | 7,240 | 7,130 | 7,150 | -170 | -2.3% | 236,200 |
| 2018/10/24 | 7,230 | 7,350 | 7,200 | 7,320 | +110 | +1.5% | 213,300 |
| 2018/10/23 | 7,360 | 7,360 | 7,190 | 7,210 | -190 | -2.6% | 222,800 |
| 2018/10/22 | 7,410 | 7,440 | 7,360 | 7,400 | +20 | +0.3% | 176,600 |
| 2018/10/19 | 7,400 | 7,400 | 7,300 | 7,380 | -80 | -1.1% | 144,000 |
| 2018/10/18 | 7,470 | 7,560 | 7,460 | 7,460 | ±0 | ±0% | 166,500 |
| 2018/10/17 | 7,380 | 7,460 | 7,360 | 7,460 | +160 | +2.2% | 157,100 |
| 2018/10/16 | 7,270 | 7,320 | 7,220 | 7,300 | +10 | +0.1% | 169,000 |
| 2018/10/15 | 7,350 | 7,400 | 7,280 | 7,290 | -140 | -1.9% | 245,700 |
| 2018/10/12 | 7,410 | 7,480 | 7,390 | 7,430 | -70 | -0.9% | 219,200 |
| 2018/10/11 | 7,560 | 7,590 | 7,460 | 7,500 | -210 | -2.7% | 293,500 |
| 2018/10/10 | 7,620 | 7,750 | 7,620 | 7,710 | +100 | +1.3% | 195,200 |
| 2018/10/09 | 7,710 | 7,750 | 7,590 | 7,610 | -100 | -1.3% | 319,300 |
| 2018/10/05 | 7,650 | 7,740 | 7,640 | 7,710 | +40 | +0.5% | 258,300 |
| 2018/10/04 | 7,760 | 7,790 | 7,660 | 7,670 | -60 | -0.8% | 240,100 |
| 2018/10/03 | 7,850 | 7,870 | 7,730 | 7,730 | -130 | -1.7% | 244,000 |
| 2018/10/02 | 7,860 | 7,910 | 7,820 | 7,860 | +10 | +0.1% | 265,100 |
| 2018/10/01 | 7,830 | 7,890 | 7,800 | 7,850 | +40 | +0.5% | 147,300 |
1451～
1500
件表示中 / 3586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 | 382,900円 | +7.1% | +4.0% | 1.83% | 21.02倍 | 2.36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 |
| サントリーＢＦ | 506,700円 | +6.0% | +7.9% | 2.21% | 18.10倍 | 1.30倍 |
|
サントリーＨＤの中核子会社。国内飲料２位。欧州、東南ア、オセアニア中心に海外展開積極的 |
| 東洋水産 | 1,084,500円 | +4.3% | +4.2% | 1.57% | 18.31倍 | 2.39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 |
| ヤクルト | 297,300円 | +1.8% | +2.8% | 2.15% | 17.34倍 | 1.51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 | 329,900円 | +4.8% | +9.8% | 3.03% | 17.87倍 | 1.22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 |
市場注目の銘柄
チャート関連のコラム
