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 |
|---|---|---|---|---|---|---|---|
| 2017/02/15 | 6,050 | 6,050 | 5,990 | 6,010 | +20 | +0.3% | 254,100 |
| 2017/02/14 | 6,090 | 6,090 | 5,990 | 5,990 | -110 | -1.8% | 320,200 |
| 2017/02/13 | 6,010 | 6,110 | 5,990 | 6,100 | +130 | +2.2% | 366,300 |
| 2017/02/10 | 6,000 | 6,020 | 5,960 | 5,970 | +30 | +0.5% | 287,800 |
| 2017/02/09 | 5,920 | 5,960 | 5,870 | 5,940 | +20 | +0.3% | 376,200 |
| 2017/02/08 | 5,880 | 5,920 | 5,780 | 5,920 | +10 | +0.2% | 555,400 |
| 2017/02/07 | 5,940 | 5,960 | 5,880 | 5,910 | -50 | -0.8% | 242,300 |
| 2017/02/06 | 5,980 | 5,980 | 5,890 | 5,960 | +60 | +1% | 298,800 |
| 2017/02/03 | 5,930 | 5,960 | 5,890 | 5,900 | -30 | -0.5% | 309,900 |
| 2017/02/02 | 6,000 | 6,020 | 5,910 | 5,930 | -90 | -1.5% | 321,100 |
| 2017/02/01 | 5,970 | 6,030 | 5,960 | 6,020 | +60 | +1% | 216,300 |
| 2017/01/31 | 5,950 | 6,000 | 5,930 | 5,960 | -20 | -0.3% | 304,100 |
| 2017/01/30 | 5,960 | 5,990 | 5,920 | 5,980 | +20 | +0.3% | 205,300 |
| 2017/01/27 | 6,000 | 6,010 | 5,950 | 5,960 | -10 | -0.2% | 175,500 |
| 2017/01/26 | 5,920 | 5,980 | 5,890 | 5,970 | +60 | +1% | 207,500 |
| 2017/01/25 | 5,980 | 5,990 | 5,880 | 5,910 | -10 | -0.2% | 256,600 |
| 2017/01/24 | 5,870 | 5,940 | 5,850 | 5,920 | +20 | +0.3% | 313,200 |
| 2017/01/23 | 6,000 | 6,010 | 5,900 | 5,900 | -180 | -3% | 367,100 |
| 2017/01/20 | 6,080 | 6,120 | 6,060 | 6,080 | -10 | -0.2% | 218,700 |
| 2017/01/19 | 6,010 | 6,110 | 6,010 | 6,090 | +110 | +1.8% | 299,600 |
| 2017/01/18 | 5,970 | 6,000 | 5,920 | 5,980 | +30 | +0.5% | 253,500 |
| 2017/01/17 | 6,050 | 6,060 | 5,940 | 5,950 | -100 | -1.7% | 232,100 |
| 2017/01/16 | 6,040 | 6,080 | 6,030 | 6,050 | -10 | -0.2% | 168,800 |
| 2017/01/13 | 5,990 | 6,090 | 5,980 | 6,060 | +10 | +0.2% | 296,800 |
| 2017/01/12 | 6,140 | 6,140 | 6,010 | 6,050 | -80 | -1.3% | 292,000 |
| 2017/01/11 | 6,170 | 6,170 | 6,110 | 6,130 | -10 | -0.2% | 226,100 |
| 2017/01/10 | 6,170 | 6,220 | 6,110 | 6,140 | -70 | -1.1% | 284,100 |
| 2017/01/06 | 6,170 | 6,240 | 6,150 | 6,210 | +30 | +0.5% | 247,700 |
| 2017/01/05 | 6,150 | 6,220 | 6,140 | 6,180 | +20 | +0.3% | 317,900 |
| 2017/01/04 | 6,170 | 6,180 | 6,110 | 6,160 | +20 | +0.3% | 312,800 |
| 2016/12/30 | 6,080 | 6,160 | 6,070 | 6,140 | +90 | +1.5% | 284,500 |
| 2016/12/29 | 6,080 | 6,090 | 6,020 | 6,050 | +20 | +0.3% | 266,600 |
| 2016/12/28 | 6,050 | 6,070 | 6,020 | 6,030 | ±0 | ±0% | 166,600 |
| 2016/12/27 | 6,050 | 6,080 | 6,020 | 6,030 | -20 | -0.3% | 192,700 |
| 2016/12/26 | 6,010 | 6,070 | 6,000 | 6,050 | +40 | +0.7% | 144,400 |
| 2016/12/22 | 6,050 | 6,060 | 5,970 | 6,010 | -40 | -0.7% | 249,700 |
| 2016/12/21 | 6,050 | 6,110 | 6,040 | 6,050 | -30 | -0.5% | 394,700 |
| 2016/12/20 | 6,040 | 6,110 | 6,040 | 6,080 | +30 | +0.5% | 351,700 |
| 2016/12/19 | 6,020 | 6,060 | 5,990 | 6,050 | +60 | +1% | 333,300 |
| 2016/12/16 | 6,000 | 6,020 | 5,960 | 5,990 | +20 | +0.3% | 274,500 |
| 2016/12/15 | 5,950 | 5,980 | 5,910 | 5,970 | +20 | +0.3% | 255,800 |
| 2016/12/14 | 6,000 | 6,040 | 5,930 | 5,950 | -30 | -0.5% | 430,900 |
| 2016/12/13 | 5,900 | 5,980 | 5,860 | 5,980 | +170 | +2.9% | 486,800 |
| 2016/12/12 | 5,690 | 5,830 | 5,680 | 5,810 | +140 | +2.5% | 501,000 |
| 2016/12/09 | 5,710 | 5,750 | 5,660 | 5,670 | -80 | -1.4% | 430,300 |
| 2016/12/08 | 5,740 | 5,760 | 5,690 | 5,750 | +100 | +1.8% | 250,400 |
| 2016/12/07 | 5,690 | 5,700 | 5,620 | 5,650 | ±0 | ±0% | 257,500 |
| 2016/12/06 | 5,750 | 5,750 | 5,640 | 5,650 | -60 | -1.1% | 309,000 |
| 2016/12/05 | 5,750 | 5,790 | 5,690 | 5,710 | -70 | -1.2% | 273,900 |
| 2016/12/02 | 5,850 | 5,890 | 5,740 | 5,780 | -60 | -1% | 351,100 |
1901～
1950
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
