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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 7,420 | 7,500 | 7,360 | 7,480 | +50 | +0.7% | 152,500 |
| 2018/02/20 | 7,530 | 7,530 | 7,410 | 7,430 | -100 | -1.3% | 148,700 |
| 2018/02/19 | 7,510 | 7,570 | 7,460 | 7,530 | +130 | +1.8% | 147,300 |
| 2018/02/16 | 7,360 | 7,450 | 7,350 | 7,400 | +80 | +1.1% | 203,300 |
| 2018/02/15 | 7,350 | 7,390 | 7,310 | 7,320 | +20 | +0.3% | 173,100 |
| 2018/02/14 | 7,340 | 7,390 | 7,270 | 7,300 | -120 | -1.6% | 281,700 |
| 2018/02/13 | 7,590 | 7,600 | 7,400 | 7,420 | -110 | -1.5% | 258,600 |
| 2018/02/09 | 7,410 | 7,550 | 7,410 | 7,530 | -70 | -0.9% | 269,800 |
| 2018/02/08 | 7,600 | 7,690 | 7,590 | 7,600 | +30 | +0.4% | 289,900 |
| 2018/02/07 | 7,560 | 7,760 | 7,560 | 7,570 | -290 | -3.7% | 673,700 |
| 2018/02/06 | 7,870 | 7,890 | 7,680 | 7,860 | -180 | -2.2% | 376,100 |
| 2018/02/05 | 8,100 | 8,160 | 8,020 | 8,040 | -190 | -2.3% | 236,300 |
| 2018/02/02 | 8,230 | 8,260 | 8,130 | 8,230 | -20 | -0.2% | 176,400 |
| 2018/02/01 | 8,100 | 8,250 | 8,100 | 8,250 | +170 | +2.1% | 177,800 |
| 2018/01/31 | 8,120 | 8,240 | 8,080 | 8,080 | -50 | -0.6% | 259,600 |
| 2018/01/30 | 8,200 | 8,230 | 8,120 | 8,130 | -70 | -0.9% | 184,400 |
| 2018/01/29 | 8,220 | 8,250 | 8,180 | 8,200 | +30 | +0.4% | 112,000 |
| 2018/01/26 | 8,150 | 8,230 | 8,150 | 8,170 | +70 | +0.9% | 168,600 |
| 2018/01/25 | 8,090 | 8,130 | 8,060 | 8,100 | -60 | -0.7% | 143,500 |
| 2018/01/24 | 8,200 | 8,220 | 8,150 | 8,160 | -30 | -0.4% | 104,700 |
| 2018/01/23 | 8,170 | 8,210 | 8,140 | 8,190 | +80 | +1% | 123,000 |
| 2018/01/22 | 8,130 | 8,150 | 8,070 | 8,110 | -10 | -0.1% | 151,400 |
| 2018/01/19 | 8,150 | 8,200 | 8,100 | 8,120 | ±0 | ±0% | 136,800 |
| 2018/01/18 | 8,310 | 8,330 | 8,120 | 8,120 | -170 | -2.1% | 230,000 |
| 2018/01/17 | 8,220 | 8,300 | 8,210 | 8,290 | +40 | +0.5% | 163,800 |
| 2018/01/16 | 8,200 | 8,270 | 8,200 | 8,250 | +70 | +0.9% | 101,500 |
| 2018/01/15 | 8,150 | 8,220 | 8,150 | 8,180 | +40 | +0.5% | 70,900 |
| 2018/01/12 | 8,220 | 8,240 | 8,110 | 8,140 | -120 | -1.5% | 231,700 |
| 2018/01/11 | 8,380 | 8,400 | 8,240 | 8,260 | -170 | -2% | 192,200 |
| 2018/01/10 | 8,440 | 8,470 | 8,400 | 8,430 | ±0 | ±0% | 138,800 |
| 2018/01/09 | 8,400 | 8,470 | 8,370 | 8,430 | +50 | +0.6% | 197,500 |
| 2018/01/05 | 8,390 | 8,400 | 8,320 | 8,380 | +20 | +0.2% | 158,900 |
| 2018/01/04 | 8,240 | 8,360 | 8,190 | 8,360 | +130 | +1.6% | 196,300 |
| 2017/12/29 | 8,300 | 8,320 | 8,220 | 8,230 | -120 | -1.4% | 123,000 |
| 2017/12/28 | 8,370 | 8,390 | 8,320 | 8,350 | +10 | +0.1% | 140,900 |
| 2017/12/27 | 8,320 | 8,370 | 8,310 | 8,340 | +10 | +0.1% | 99,400 |
| 2017/12/26 | 8,370 | 8,420 | 8,300 | 8,330 | -40 | -0.5% | 199,400 |
| 2017/12/25 | 8,340 | 8,390 | 8,330 | 8,370 | +70 | +0.8% | 149,300 |
| 2017/12/22 | 8,200 | 8,310 | 8,200 | 8,300 | +80 | +1% | 162,000 |
| 2017/12/21 | 8,170 | 8,240 | 8,100 | 8,220 | +30 | +0.4% | 183,600 |
| 2017/12/20 | 8,210 | 8,230 | 8,150 | 8,190 | -20 | -0.2% | 166,600 |
| 2017/12/19 | 8,270 | 8,280 | 8,200 | 8,210 | -50 | -0.6% | 160,500 |
| 2017/12/18 | 8,290 | 8,290 | 8,200 | 8,260 | +30 | +0.4% | 187,700 |
| 2017/12/15 | 8,240 | 8,300 | 8,200 | 8,230 | -30 | -0.4% | 326,400 |
| 2017/12/14 | 8,330 | 8,330 | 8,230 | 8,260 | -40 | -0.5% | 263,200 |
| 2017/12/13 | 8,300 | 8,340 | 8,260 | 8,300 | -10 | -0.1% | 155,700 |
| 2017/12/12 | 8,370 | 8,370 | 8,280 | 8,310 | ±0 | ±0% | 143,300 |
| 2017/12/11 | 8,330 | 8,360 | 8,200 | 8,310 | +10 | +0.1% | 219,500 |
| 2017/12/08 | 8,250 | 8,350 | 8,220 | 8,300 | -60 | -0.7% | 316,500 |
| 2017/12/07 | 8,230 | 8,380 | 8,230 | 8,360 | +210 | +2.6% | 211,100 |
1651～
1700
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
