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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 6,020 | 6,120 | 6,020 | 6,110 | +100 | +1.7% | 404,800 |
| 2016/09/14 | 5,970 | 6,050 | 5,970 | 6,010 | -50 | -0.8% | 244,600 |
| 2016/09/13 | 6,050 | 6,120 | 6,040 | 6,060 | +10 | +0.2% | 238,500 |
| 2016/09/12 | 5,960 | 6,060 | 5,950 | 6,050 | +20 | +0.3% | 204,600 |
| 2016/09/09 | 6,090 | 6,120 | 5,990 | 6,030 | -60 | -1% | 293,300 |
| 2016/09/08 | 6,110 | 6,110 | 6,010 | 6,090 | -20 | -0.3% | 334,800 |
| 2016/09/07 | 6,040 | 6,180 | 6,030 | 6,110 | +60 | +1% | 455,900 |
| 2016/09/06 | 5,950 | 6,070 | 5,940 | 6,050 | +130 | +2.2% | 394,200 |
| 2016/09/05 | 5,890 | 5,950 | 5,850 | 5,920 | +80 | +1.4% | 377,100 |
| 2016/09/02 | 5,760 | 5,860 | 5,750 | 5,840 | +110 | +1.9% | 319,700 |
| 2016/09/01 | 5,760 | 5,830 | 5,680 | 5,730 | -10 | -0.2% | 299,800 |
| 2016/08/31 | 5,770 | 5,800 | 5,670 | 5,740 | -20 | -0.3% | 448,800 |
| 2016/08/30 | 5,840 | 5,860 | 5,750 | 5,760 | -70 | -1.2% | 195,700 |
| 2016/08/29 | 5,930 | 5,940 | 5,800 | 5,830 | -50 | -0.9% | 270,300 |
| 2016/08/26 | 5,940 | 5,980 | 5,870 | 5,880 | -80 | -1.3% | 337,100 |
| 2016/08/25 | 6,000 | 6,050 | 5,940 | 5,960 | ±0 | ±0% | 247,300 |
| 2016/08/24 | 5,980 | 6,020 | 5,930 | 5,960 | -10 | -0.2% | 313,500 |
| 2016/08/23 | 5,880 | 6,070 | 5,860 | 5,970 | +290 | +5.1% | 686,900 |
| 2016/08/22 | 5,720 | 5,780 | 5,640 | 5,680 | -10 | -0.2% | 269,100 |
| 2016/08/19 | 5,800 | 5,810 | 5,610 | 5,690 | -80 | -1.4% | 452,900 |
| 2016/08/18 | 5,760 | 5,820 | 5,690 | 5,770 | +190 | +3.4% | 473,400 |
| 2016/08/17 | 5,590 | 5,640 | 5,530 | 5,580 | -30 | -0.5% | 203,700 |
| 2016/08/16 | 5,720 | 5,720 | 5,580 | 5,610 | -80 | -1.4% | 220,700 |
| 2016/08/15 | 5,760 | 5,760 | 5,670 | 5,690 | -10 | -0.2% | 133,800 |
| 2016/08/12 | 5,710 | 5,720 | 5,670 | 5,700 | ±0 | ±0% | 232,600 |
| 2016/08/10 | 5,660 | 5,760 | 5,600 | 5,700 | -10 | -0.2% | 298,500 |
| 2016/08/09 | 5,500 | 5,770 | 5,500 | 5,710 | +340 | +6.3% | 599,600 |
| 2016/08/08 | 5,440 | 5,470 | 5,310 | 5,370 | -30 | -0.6% | 386,600 |
| 2016/08/05 | 5,400 | 5,500 | 5,340 | 5,400 | +50 | +0.9% | 305,600 |
| 2016/08/04 | 5,660 | 5,670 | 5,310 | 5,350 | -310 | -5.5% | 750,800 |
| 2016/08/03 | 5,760 | 5,760 | 5,660 | 5,660 | -150 | -2.6% | 279,800 |
| 2016/08/02 | 5,790 | 5,880 | 5,780 | 5,810 | -40 | -0.7% | 246,400 |
| 2016/08/01 | 5,780 | 5,860 | 5,720 | 5,850 | +10 | +0.2% | 326,100 |
| 2016/07/29 | 5,770 | 5,840 | 5,710 | 5,840 | +110 | +1.9% | 349,200 |
| 2016/07/28 | 5,740 | 5,780 | 5,700 | 5,730 | -70 | -1.2% | 279,100 |
| 2016/07/27 | 5,770 | 5,840 | 5,750 | 5,800 | +80 | +1.4% | 306,600 |
| 2016/07/26 | 5,660 | 5,760 | 5,630 | 5,720 | +50 | +0.9% | 440,100 |
| 2016/07/25 | 5,740 | 5,770 | 5,650 | 5,670 | -20 | -0.4% | 217,000 |
| 2016/07/22 | 5,660 | 5,760 | 5,630 | 5,690 | -10 | -0.2% | 233,200 |
| 2016/07/21 | 5,770 | 5,780 | 5,670 | 5,700 | -50 | -0.9% | 209,600 |
| 2016/07/20 | 5,650 | 5,750 | 5,640 | 5,750 | +100 | +1.8% | 270,100 |
| 2016/07/19 | 5,580 | 5,660 | 5,540 | 5,650 | +120 | +2.2% | 221,800 |
| 2016/07/15 | 5,650 | 5,670 | 5,520 | 5,530 | -110 | -2% | 219,300 |
| 2016/07/14 | 5,590 | 5,680 | 5,580 | 5,640 | +90 | +1.6% | 276,000 |
| 2016/07/13 | 5,600 | 5,620 | 5,520 | 5,550 | -20 | -0.4% | 221,900 |
| 2016/07/12 | 5,690 | 5,690 | 5,560 | 5,570 | -50 | -0.9% | 278,000 |
| 2016/07/11 | 5,580 | 5,660 | 5,570 | 5,620 | +100 | +1.8% | 253,300 |
| 2016/07/08 | 5,710 | 5,710 | 5,510 | 5,520 | -170 | -3% | 316,800 |
| 2016/07/07 | 5,710 | 5,730 | 5,630 | 5,690 | -50 | -0.9% | 237,300 |
| 2016/07/06 | 5,590 | 5,750 | 5,560 | 5,740 | +50 | +0.9% | 377,100 |
2001～
2050
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
