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 |
|---|---|---|---|---|---|---|---|
| 2016/04/20 | 5,270 | 5,320 | 5,260 | 5,290 | +40 | +0.8% | 219,000 |
| 2016/04/19 | 5,210 | 5,290 | 5,210 | 5,250 | +140 | +2.7% | 240,000 |
| 2016/04/18 | 5,120 | 5,150 | 5,080 | 5,110 | -110 | -2.1% | 198,800 |
| 2016/04/15 | 5,230 | 5,280 | 5,200 | 5,220 | -80 | -1.5% | 199,800 |
| 2016/04/14 | 5,180 | 5,300 | 5,150 | 5,300 | +170 | +3.3% | 250,600 |
| 2016/04/13 | 5,100 | 5,170 | 5,090 | 5,130 | +50 | +1% | 178,200 |
| 2016/04/12 | 5,120 | 5,160 | 5,060 | 5,080 | -20 | -0.4% | 160,700 |
| 2016/04/11 | 5,140 | 5,170 | 5,080 | 5,100 | -60 | -1.2% | 146,000 |
| 2016/04/08 | 5,050 | 5,210 | 5,030 | 5,160 | +60 | +1.2% | 252,300 |
| 2016/04/07 | 5,060 | 5,140 | 5,050 | 5,100 | ±0 | ±0% | 215,100 |
| 2016/04/06 | 5,130 | 5,140 | 5,080 | 5,100 | -10 | -0.2% | 275,600 |
| 2016/04/05 | 5,160 | 5,190 | 5,100 | 5,110 | -80 | -1.5% | 261,700 |
| 2016/04/04 | 5,170 | 5,230 | 5,140 | 5,190 | +70 | +1.4% | 256,400 |
| 2016/04/01 | 5,280 | 5,280 | 5,110 | 5,120 | -170 | -3.2% | 291,700 |
| 2016/03/31 | 5,430 | 5,440 | 5,280 | 5,290 | -140 | -2.6% | 330,300 |
| 2016/03/30 | 5,460 | 5,500 | 5,430 | 5,430 | -90 | -1.6% | 218,600 |
| 2016/03/29 | 5,470 | 5,530 | 5,450 | 5,520 | +30 | +0.5% | 273,600 |
| 2016/03/28 | 5,480 | 5,500 | 5,410 | 5,490 | -30 | -0.5% | 514,500 |
| 2016/03/25 | 5,630 | 5,670 | 5,500 | 5,520 | -90 | -1.6% | 315,700 |
| 2016/03/24 | 5,580 | 5,650 | 5,560 | 5,610 | +80 | +1.4% | 312,300 |
| 2016/03/23 | 5,500 | 5,550 | 5,490 | 5,530 | +50 | +0.9% | 183,000 |
| 2016/03/22 | 5,440 | 5,500 | 5,400 | 5,480 | +40 | +0.7% | 307,800 |
| 2016/03/18 | 5,460 | 5,470 | 5,380 | 5,440 | -50 | -0.9% | 327,700 |
| 2016/03/17 | 5,520 | 5,580 | 5,450 | 5,490 | -60 | -1.1% | 250,100 |
| 2016/03/16 | 5,500 | 5,590 | 5,490 | 5,550 | +50 | +0.9% | 197,500 |
| 2016/03/15 | 5,570 | 5,580 | 5,480 | 5,500 | -100 | -1.8% | 341,800 |
| 2016/03/14 | 5,600 | 5,610 | 5,550 | 5,600 | +50 | +0.9% | 170,400 |
| 2016/03/11 | 5,480 | 5,590 | 5,460 | 5,550 | +20 | +0.4% | 350,300 |
| 2016/03/10 | 5,480 | 5,550 | 5,460 | 5,530 | +140 | +2.6% | 227,900 |
| 2016/03/09 | 5,480 | 5,500 | 5,360 | 5,390 | -130 | -2.4% | 367,800 |
| 2016/03/08 | 5,510 | 5,550 | 5,430 | 5,520 | -10 | -0.2% | 319,800 |
| 2016/03/07 | 5,520 | 5,560 | 5,450 | 5,530 | -30 | -0.5% | 235,800 |
| 2016/03/04 | 5,470 | 5,570 | 5,410 | 5,560 | +60 | +1.1% | 274,000 |
| 2016/03/03 | 5,360 | 5,500 | 5,330 | 5,500 | +110 | +2% | 298,400 |
| 2016/03/02 | 5,310 | 5,420 | 5,240 | 5,390 | +120 | +2.3% | 391,900 |
| 2016/03/01 | 5,200 | 5,280 | 5,190 | 5,270 | +90 | +1.7% | 293,400 |
| 2016/02/29 | 5,400 | 5,420 | 5,180 | 5,180 | -240 | -4.4% | 600,800 |
| 2016/02/26 | 5,430 | 5,490 | 5,380 | 5,420 | ±0 | ±0% | 219,800 |
| 2016/02/25 | 5,350 | 5,440 | 5,330 | 5,420 | +100 | +1.9% | 261,000 |
| 2016/02/24 | 5,270 | 5,350 | 5,260 | 5,320 | +50 | +0.9% | 247,100 |
| 2016/02/23 | 5,400 | 5,410 | 5,260 | 5,270 | -140 | -2.6% | 378,700 |
| 2016/02/22 | 5,300 | 5,440 | 5,280 | 5,410 | +90 | +1.7% | 178,500 |
| 2016/02/19 | 5,300 | 5,350 | 5,250 | 5,320 | -50 | -0.9% | 269,400 |
| 2016/02/18 | 5,430 | 5,430 | 5,340 | 5,370 | +40 | +0.8% | 312,100 |
| 2016/02/17 | 5,340 | 5,400 | 5,270 | 5,330 | +20 | +0.4% | 435,700 |
| 2016/02/16 | 5,440 | 5,450 | 5,300 | 5,310 | -210 | -3.8% | 388,200 |
| 2016/02/15 | 5,370 | 5,550 | 5,350 | 5,520 | +350 | +6.8% | 380,500 |
| 2016/02/12 | 5,230 | 5,290 | 5,110 | 5,170 | -160 | -3% | 534,000 |
| 2016/02/10 | 5,500 | 5,520 | 5,240 | 5,330 | -160 | -2.9% | 594,100 |
| 2016/02/09 | 5,520 | 5,550 | 5,410 | 5,490 | -50 | -0.9% | 668,600 |
2101～
2150
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
