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 |
|---|---|---|---|---|---|---|---|
| 2016/12/01 | 5,950 | 5,950 | 5,820 | 5,840 | -120 | -2% | 535,800 |
| 2016/11/30 | 5,900 | 5,960 | 5,890 | 5,960 | +60 | +1% | 369,000 |
| 2016/11/29 | 5,840 | 5,900 | 5,820 | 5,900 | +100 | +1.7% | 247,300 |
| 2016/11/28 | 5,780 | 5,830 | 5,760 | 5,800 | -10 | -0.2% | 312,800 |
| 2016/11/25 | 5,800 | 5,820 | 5,760 | 5,810 | +10 | +0.2% | 250,100 |
| 2016/11/24 | 5,860 | 5,860 | 5,770 | 5,800 | +10 | +0.2% | 306,700 |
| 2016/11/22 | 5,810 | 5,870 | 5,770 | 5,790 | -20 | -0.3% | 314,000 |
| 2016/11/21 | 5,770 | 5,840 | 5,740 | 5,810 | +80 | +1.4% | 271,300 |
| 2016/11/18 | 5,820 | 5,820 | 5,710 | 5,730 | -60 | -1% | 309,100 |
| 2016/11/17 | 5,730 | 5,810 | 5,720 | 5,790 | +50 | +0.9% | 357,400 |
| 2016/11/16 | 5,730 | 5,770 | 5,680 | 5,740 | +60 | +1.1% | 410,700 |
| 2016/11/15 | 5,670 | 5,730 | 5,600 | 5,680 | +70 | +1.2% | 569,400 |
| 2016/11/14 | 5,690 | 5,690 | 5,590 | 5,610 | +50 | +0.9% | 447,700 |
| 2016/11/11 | 5,630 | 5,690 | 5,540 | 5,560 | +70 | +1.3% | 540,800 |
| 2016/11/10 | 5,860 | 5,900 | 5,300 | 5,490 | -170 | -3% | 1,318,100 |
| 2016/11/09 | 5,880 | 5,930 | 5,630 | 5,660 | -220 | -3.7% | 645,500 |
| 2016/11/08 | 5,950 | 5,970 | 5,880 | 5,880 | -50 | -0.8% | 241,700 |
| 2016/11/07 | 5,970 | 5,980 | 5,890 | 5,930 | -20 | -0.3% | 237,000 |
| 2016/11/04 | 6,000 | 6,050 | 5,940 | 5,950 | -90 | -1.5% | 248,600 |
| 2016/11/02 | 5,980 | 6,050 | 5,980 | 6,040 | +40 | +0.7% | 272,300 |
| 2016/11/01 | 6,030 | 6,050 | 5,970 | 6,000 | -80 | -1.3% | 353,600 |
| 2016/10/31 | 6,130 | 6,150 | 6,060 | 6,080 | -50 | -0.8% | 249,500 |
| 2016/10/28 | 6,090 | 6,150 | 6,040 | 6,130 | +40 | +0.7% | 694,700 |
| 2016/10/27 | 6,030 | 6,130 | 6,030 | 6,090 | +10 | +0.2% | 299,000 |
| 2016/10/26 | 6,040 | 6,120 | 6,040 | 6,080 | +40 | +0.7% | 346,400 |
| 2016/10/25 | 6,090 | 6,090 | 6,020 | 6,040 | -40 | -0.7% | 279,600 |
| 2016/10/24 | 6,020 | 6,080 | 6,010 | 6,080 | +70 | +1.2% | 231,100 |
| 2016/10/21 | 6,050 | 6,050 | 5,980 | 6,010 | -40 | -0.7% | 261,700 |
| 2016/10/20 | 6,040 | 6,060 | 6,020 | 6,050 | +10 | +0.2% | 309,200 |
| 2016/10/19 | 6,000 | 6,050 | 5,970 | 6,040 | ±0 | ±0% | 380,600 |
| 2016/10/18 | 6,050 | 6,050 | 5,970 | 6,040 | -10 | -0.2% | 292,500 |
| 2016/10/17 | 6,040 | 6,080 | 5,950 | 6,050 | ±0 | ±0% | 424,700 |
| 2016/10/14 | 6,120 | 6,120 | 6,030 | 6,050 | -50 | -0.8% | 232,300 |
| 2016/10/13 | 6,090 | 6,130 | 6,030 | 6,100 | +30 | +0.5% | 299,000 |
| 2016/10/12 | 6,100 | 6,130 | 6,060 | 6,070 | -40 | -0.7% | 365,900 |
| 2016/10/11 | 6,150 | 6,160 | 6,100 | 6,110 | -30 | -0.5% | 256,300 |
| 2016/10/07 | 6,140 | 6,180 | 6,110 | 6,140 | ±0 | ±0% | 244,700 |
| 2016/10/06 | 6,130 | 6,200 | 6,120 | 6,140 | +10 | +0.2% | 274,500 |
| 2016/10/05 | 6,190 | 6,200 | 6,110 | 6,130 | -70 | -1.1% | 267,800 |
| 2016/10/04 | 6,170 | 6,200 | 6,120 | 6,200 | ±0 | ±0% | 281,100 |
| 2016/10/03 | 6,170 | 6,220 | 6,140 | 6,200 | +70 | +1.1% | 208,100 |
| 2016/09/30 | 6,150 | 6,190 | 6,090 | 6,130 | -70 | -1.1% | 251,800 |
| 2016/09/29 | 6,340 | 6,340 | 6,180 | 6,200 | -140 | -2.2% | 465,400 |
| 2016/09/28 | 6,350 | 6,370 | 6,290 | 6,340 | -90 | -1.4% | 287,900 |
| 2016/09/27 | 6,190 | 6,430 | 6,190 | 6,430 | +200 | +3.2% | 580,300 |
| 2016/09/26 | 6,230 | 6,340 | 6,210 | 6,230 | ±0 | ±0% | 408,100 |
| 2016/09/23 | 6,130 | 6,230 | 6,100 | 6,230 | +110 | +1.8% | 345,000 |
| 2016/09/21 | 6,080 | 6,130 | 6,040 | 6,120 | +40 | +0.7% | 324,700 |
| 2016/09/20 | 6,130 | 6,130 | 6,030 | 6,080 | -20 | -0.3% | 320,700 |
| 2016/09/16 | 6,100 | 6,120 | 6,040 | 6,100 | -10 | -0.2% | 284,600 |
1951～
2000
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
