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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,760 | 7,800 | 7,720 | 7,770 | +60 | +0.8% | 150,300 |
| 2018/07/17 | 7,590 | 7,760 | 7,590 | 7,710 | +180 | +2.4% | 198,200 |
| 2018/07/13 | 7,460 | 7,540 | 7,400 | 7,530 | +70 | +0.9% | 155,300 |
| 2018/07/12 | 7,400 | 7,510 | 7,400 | 7,460 | +70 | +0.9% | 182,400 |
| 2018/07/11 | 7,450 | 7,470 | 7,360 | 7,390 | -90 | -1.2% | 199,000 |
| 2018/07/10 | 7,680 | 7,710 | 7,480 | 7,480 | -190 | -2.5% | 227,700 |
| 2018/07/09 | 7,660 | 7,710 | 7,640 | 7,670 | +50 | +0.7% | 111,200 |
| 2018/07/06 | 7,670 | 7,750 | 7,600 | 7,620 | +40 | +0.5% | 267,800 |
| 2018/07/05 | 7,730 | 7,760 | 7,510 | 7,580 | -160 | -2.1% | 463,900 |
| 2018/07/04 | 7,600 | 7,740 | 7,580 | 7,740 | +100 | +1.3% | 191,900 |
| 2018/07/03 | 7,730 | 7,780 | 7,590 | 7,640 | -90 | -1.2% | 218,500 |
| 2018/07/02 | 7,980 | 7,980 | 7,710 | 7,730 | -280 | -3.5% | 319,400 |
| 2018/06/29 | 8,050 | 8,050 | 7,880 | 8,010 | -100 | -1.2% | 277,900 |
| 2018/06/28 | 8,310 | 8,310 | 8,050 | 8,110 | -220 | -2.6% | 1,049,700 |
| 2018/06/27 | 8,220 | 8,400 | 8,210 | 8,330 | +140 | +1.7% | 323,100 |
| 2018/06/26 | 8,120 | 8,220 | 8,120 | 8,190 | +60 | +0.7% | 200,100 |
| 2018/06/25 | 8,220 | 8,220 | 8,120 | 8,130 | -90 | -1.1% | 175,100 |
| 2018/06/22 | 8,200 | 8,250 | 8,170 | 8,220 | +10 | +0.1% | 244,200 |
| 2018/06/21 | 8,180 | 8,270 | 8,180 | 8,210 | -30 | -0.4% | 164,900 |
| 2018/06/20 | 8,160 | 8,280 | 8,150 | 8,240 | +120 | +1.5% | 248,200 |
| 2018/06/19 | 8,200 | 8,210 | 8,090 | 8,120 | -120 | -1.5% | 230,300 |
| 2018/06/18 | 8,290 | 8,290 | 8,230 | 8,240 | -40 | -0.5% | 138,700 |
| 2018/06/15 | 8,300 | 8,320 | 8,210 | 8,280 | +20 | +0.2% | 255,700 |
| 2018/06/14 | 8,300 | 8,360 | 8,250 | 8,260 | -20 | -0.2% | 191,300 |
| 2018/06/13 | 8,310 | 8,380 | 8,260 | 8,280 | -60 | -0.7% | 163,700 |
| 2018/06/12 | 8,330 | 8,340 | 8,250 | 8,340 | +70 | +0.8% | 185,900 |
| 2018/06/11 | 8,120 | 8,300 | 8,110 | 8,270 | +190 | +2.4% | 256,900 |
| 2018/06/08 | 8,080 | 8,130 | 8,060 | 8,080 | +10 | +0.1% | 229,200 |
| 2018/06/07 | 8,120 | 8,140 | 8,050 | 8,070 | -60 | -0.7% | 185,100 |
| 2018/06/06 | 8,080 | 8,130 | 8,050 | 8,130 | ±0 | ±0% | 163,500 |
| 2018/06/05 | 8,070 | 8,150 | 8,040 | 8,130 | +60 | +0.7% | 162,800 |
| 2018/06/04 | 8,000 | 8,120 | 7,980 | 8,070 | +80 | +1% | 179,700 |
| 2018/06/01 | 8,030 | 8,110 | 7,980 | 7,990 | -110 | -1.4% | 174,700 |
| 2018/05/31 | 8,120 | 8,160 | 8,070 | 8,100 | +40 | +0.5% | 363,900 |
| 2018/05/30 | 8,050 | 8,110 | 8,030 | 8,060 | -60 | -0.7% | 171,200 |
| 2018/05/29 | 8,160 | 8,190 | 8,100 | 8,120 | -20 | -0.2% | 141,300 |
| 2018/05/28 | 8,130 | 8,180 | 8,120 | 8,140 | +30 | +0.4% | 128,000 |
| 2018/05/25 | 8,070 | 8,120 | 8,010 | 8,110 | +90 | +1.1% | 136,500 |
| 2018/05/24 | 8,000 | 8,060 | 8,000 | 8,020 | -10 | -0.1% | 157,700 |
| 2018/05/23 | 8,020 | 8,080 | 8,010 | 8,030 | -10 | -0.1% | 178,100 |
| 2018/05/22 | 8,130 | 8,150 | 8,010 | 8,040 | -110 | -1.3% | 161,100 |
| 2018/05/21 | 8,190 | 8,230 | 8,140 | 8,150 | -90 | -1.1% | 121,100 |
| 2018/05/18 | 8,270 | 8,280 | 8,180 | 8,240 | -10 | -0.1% | 120,500 |
| 2018/05/17 | 8,210 | 8,270 | 8,180 | 8,250 | +50 | +0.6% | 140,800 |
| 2018/05/16 | 8,230 | 8,260 | 8,180 | 8,200 | -40 | -0.5% | 134,400 |
| 2018/05/15 | 8,180 | 8,280 | 8,150 | 8,240 | ±0 | ±0% | 155,900 |
| 2018/05/14 | 8,100 | 8,250 | 8,090 | 8,240 | +220 | +2.7% | 178,900 |
| 2018/05/11 | 7,990 | 8,100 | 7,960 | 8,020 | +20 | +0.3% | 237,500 |
| 2018/05/10 | 8,120 | 8,180 | 7,890 | 8,000 | -180 | -2.2% | 420,300 |
| 2018/05/09 | 8,190 | 8,260 | 8,140 | 8,180 | ±0 | ±0% | 165,900 |
1551～
1600
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
