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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 8,140 | 8,200 | 8,100 | 8,180 | +10 | +0.1% | 181,600 |
| 2018/05/07 | 8,110 | 8,190 | 8,100 | 8,170 | +80 | +1% | 173,600 |
| 2018/05/02 | 8,100 | 8,100 | 8,020 | 8,090 | ±0 | ±0% | 112,600 |
| 2018/05/01 | 8,040 | 8,100 | 7,990 | 8,090 | +40 | +0.5% | 158,500 |
| 2018/04/27 | 7,920 | 8,060 | 7,880 | 8,050 | +160 | +2% | 261,100 |
| 2018/04/26 | 7,820 | 7,910 | 7,790 | 7,890 | +80 | +1% | 187,300 |
| 2018/04/25 | 7,720 | 7,820 | 7,690 | 7,810 | +110 | +1.4% | 173,600 |
| 2018/04/24 | 7,650 | 7,700 | 7,580 | 7,700 | +90 | +1.2% | 165,700 |
| 2018/04/23 | 7,690 | 7,690 | 7,560 | 7,610 | -110 | -1.4% | 139,900 |
| 2018/04/20 | 7,720 | 7,760 | 7,690 | 7,720 | ±0 | ±0% | 116,300 |
| 2018/04/19 | 7,780 | 7,780 | 7,690 | 7,720 | -60 | -0.8% | 140,100 |
| 2018/04/18 | 7,670 | 7,790 | 7,660 | 7,780 | +160 | +2.1% | 225,300 |
| 2018/04/17 | 7,560 | 7,640 | 7,550 | 7,620 | +40 | +0.5% | 174,600 |
| 2018/04/16 | 7,460 | 7,580 | 7,420 | 7,580 | +130 | +1.7% | 148,300 |
| 2018/04/13 | 7,470 | 7,480 | 7,330 | 7,450 | ±0 | ±0% | 151,700 |
| 2018/04/12 | 7,430 | 7,470 | 7,380 | 7,450 | +90 | +1.2% | 143,800 |
| 2018/04/11 | 7,490 | 7,500 | 7,300 | 7,360 | -170 | -2.3% | 199,300 |
| 2018/04/10 | 7,530 | 7,630 | 7,490 | 7,530 | -60 | -0.8% | 211,600 |
| 2018/04/09 | 7,550 | 7,620 | 7,500 | 7,590 | +40 | +0.5% | 135,800 |
| 2018/04/06 | 7,530 | 7,610 | 7,500 | 7,550 | +20 | +0.3% | 173,900 |
| 2018/04/05 | 7,450 | 7,570 | 7,410 | 7,530 | +140 | +1.9% | 235,500 |
| 2018/04/04 | 7,360 | 7,410 | 7,290 | 7,390 | +20 | +0.3% | 186,200 |
| 2018/04/03 | 7,220 | 7,390 | 7,210 | 7,370 | +50 | +0.7% | 172,100 |
| 2018/04/02 | 7,360 | 7,390 | 7,320 | 7,320 | -60 | -0.8% | 123,400 |
| 2018/03/30 | 7,400 | 7,410 | 7,330 | 7,380 | +40 | +0.5% | 149,400 |
| 2018/03/29 | 7,280 | 7,360 | 7,240 | 7,340 | +90 | +1.2% | 208,300 |
| 2018/03/28 | 7,260 | 7,290 | 7,180 | 7,250 | -140 | -1.9% | 204,000 |
| 2018/03/27 | 7,240 | 7,390 | 7,220 | 7,390 | +180 | +2.5% | 319,800 |
| 2018/03/26 | 7,050 | 7,210 | 7,050 | 7,210 | +160 | +2.3% | 235,000 |
| 2018/03/23 | 7,110 | 7,160 | 7,040 | 7,050 | -130 | -1.8% | 299,700 |
| 2018/03/22 | 7,120 | 7,200 | 7,120 | 7,180 | ±0 | ±0% | 217,300 |
| 2018/03/20 | 7,200 | 7,210 | 7,120 | 7,180 | -60 | -0.8% | 170,000 |
| 2018/03/19 | 7,340 | 7,350 | 7,200 | 7,240 | -100 | -1.4% | 182,000 |
| 2018/03/16 | 7,280 | 7,360 | 7,250 | 7,340 | +80 | +1.1% | 236,600 |
| 2018/03/15 | 7,280 | 7,290 | 7,190 | 7,260 | -60 | -0.8% | 180,800 |
| 2018/03/14 | 7,270 | 7,330 | 7,270 | 7,320 | +60 | +0.8% | 178,200 |
| 2018/03/13 | 7,140 | 7,270 | 7,140 | 7,260 | +110 | +1.5% | 175,900 |
| 2018/03/12 | 7,190 | 7,200 | 7,130 | 7,150 | +20 | +0.3% | 142,400 |
| 2018/03/09 | 7,100 | 7,190 | 7,070 | 7,130 | +100 | +1.4% | 240,700 |
| 2018/03/08 | 7,070 | 7,080 | 7,000 | 7,030 | -50 | -0.7% | 258,200 |
| 2018/03/07 | 7,140 | 7,200 | 7,070 | 7,080 | -80 | -1.1% | 190,800 |
| 2018/03/06 | 7,170 | 7,190 | 7,120 | 7,160 | +30 | +0.4% | 202,900 |
| 2018/03/05 | 7,090 | 7,180 | 7,090 | 7,130 | +30 | +0.4% | 229,600 |
| 2018/03/02 | 7,110 | 7,150 | 7,080 | 7,100 | -110 | -1.5% | 202,000 |
| 2018/03/01 | 7,310 | 7,310 | 7,200 | 7,210 | -110 | -1.5% | 219,200 |
| 2018/02/28 | 7,330 | 7,430 | 7,320 | 7,320 | -70 | -0.9% | 249,700 |
| 2018/02/27 | 7,410 | 7,420 | 7,350 | 7,390 | +10 | +0.1% | 142,300 |
| 2018/02/26 | 7,410 | 7,420 | 7,360 | 7,380 | ±0 | ±0% | 203,600 |
| 2018/02/23 | 7,430 | 7,440 | 7,370 | 7,380 | -30 | -0.4% | 107,900 |
| 2018/02/22 | 7,400 | 7,440 | 7,350 | 7,410 | -70 | -0.9% | 140,400 |
1601～
1650
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
