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 |
---|---|---|---|---|---|---|---|
2023/08/04 | 12,925 | 13,110 | 12,705 | 13,085 | +155 | +1.2% | 876,000 |
2023/08/03 | 12,190 | 13,195 | 12,080 | 12,930 | +740 | +6.1% | 1,442,100 |
2023/08/02 | 12,175 | 12,275 | 12,060 | 12,190 | -35 | -0.3% | 391,200 |
2023/08/01 | 12,060 | 12,225 | 12,025 | 12,225 | +225 | +1.9% | 344,600 |
2023/07/31 | 12,060 | 12,215 | 11,935 | 12,000 | +135 | +1.1% | 514,900 |
2023/07/28 | 11,860 | 12,000 | 11,825 | 11,865 | -25 | -0.2% | 304,700 |
2023/07/27 | 11,765 | 11,895 | 11,730 | 11,890 | +85 | +0.7% | 173,700 |
2023/07/26 | 11,705 | 11,820 | 11,685 | 11,805 | +100 | +0.9% | 171,400 |
2023/07/25 | 11,885 | 11,895 | 11,685 | 11,705 | -175 | -1.5% | 219,800 |
2023/07/24 | 11,915 | 11,960 | 11,880 | 11,880 | -15 | -0.1% | 125,400 |
2023/07/21 | 11,840 | 11,895 | 11,825 | 11,895 | +40 | +0.3% | 172,600 |
2023/07/20 | 11,900 | 12,015 | 11,855 | 11,855 | -35 | -0.3% | 189,000 |
2023/07/19 | 11,850 | 11,920 | 11,810 | 11,890 | +70 | +0.6% | 124,200 |
2023/07/18 | 11,665 | 11,945 | 11,660 | 11,820 | +160 | +1.4% | 190,900 |
2023/07/14 | 11,720 | 11,780 | 11,635 | 11,660 | -90 | -0.8% | 139,700 |
2023/07/13 | 11,830 | 11,860 | 11,720 | 11,750 | -55 | -0.5% | 155,100 |
2023/07/12 | 11,835 | 11,860 | 11,780 | 11,805 | -40 | -0.3% | 160,400 |
2023/07/11 | 11,955 | 11,960 | 11,755 | 11,845 | -60 | -0.5% | 211,500 |
2023/07/10 | 11,915 | 11,965 | 11,855 | 11,905 | -10 | -0.1% | 215,500 |
2023/07/07 | 11,950 | 11,965 | 11,850 | 11,915 | +30 | +0.3% | 254,400 |
2023/07/06 | 11,945 | 11,960 | 11,760 | 11,885 | -15 | -0.1% | 290,600 |
2023/07/05 | 11,860 | 11,990 | 11,850 | 11,900 | +25 | +0.2% | 254,200 |
2023/07/04 | 11,975 | 11,990 | 11,875 | 11,875 | -95 | -0.8% | 213,000 |
2023/07/03 | 12,020 | 12,050 | 11,970 | 11,970 | +60 | +0.5% | 160,700 |
2023/06/30 | 11,890 | 11,985 | 11,870 | 11,910 | -70 | -0.6% | 283,800 |
2023/06/29 | 12,145 | 12,145 | 11,920 | 11,980 | -175 | -1.4% | 287,600 |
2023/06/28 | 12,070 | 12,175 | 12,035 | 12,155 | +40 | +0.3% | 223,300 |
2023/06/27 | 12,075 | 12,120 | 11,955 | 12,115 | +50 | +0.4% | 247,500 |
2023/06/26 | 12,055 | 12,080 | 11,960 | 12,065 | -20 | -0.2% | 123,700 |
2023/06/23 | 12,145 | 12,145 | 12,035 | 12,085 | -25 | -0.2% | 136,600 |
2023/06/22 | 12,100 | 12,175 | 12,065 | 12,110 | -30 | -0.2% | 143,700 |
2023/06/21 | 12,070 | 12,165 | 12,045 | 12,140 | +85 | +0.7% | 186,000 |
2023/06/20 | 12,015 | 12,075 | 11,910 | 12,055 | ±0 | ±0% | 232,000 |
2023/06/19 | 12,290 | 12,295 | 12,020 | 12,055 | -235 | -1.9% | 232,200 |
2023/06/16 | 12,105 | 12,290 | 12,050 | 12,290 | +210 | +1.7% | 448,800 |
2023/06/15 | 12,005 | 12,145 | 11,995 | 12,080 | +65 | +0.5% | 279,700 |
2023/06/14 | 12,050 | 12,050 | 11,970 | 12,015 | -90 | -0.7% | 280,300 |
2023/06/13 | 12,090 | 12,140 | 12,025 | 12,105 | +20 | +0.2% | 197,400 |
2023/06/12 | 12,190 | 12,225 | 11,990 | 12,085 | -85 | -0.7% | 279,400 |
2023/06/09 | 12,200 | 12,245 | 12,140 | 12,170 | +70 | +0.6% | 269,500 |
2023/06/08 | 12,090 | 12,200 | 12,070 | 12,100 | -95 | -0.8% | 272,000 |
2023/06/07 | 12,320 | 12,375 | 12,185 | 12,195 | -95 | -0.8% | 309,700 |
2023/06/06 | 12,120 | 12,290 | 12,060 | 12,290 | +165 | +1.4% | 246,100 |
2023/06/05 | 12,165 | 12,165 | 12,010 | 12,125 | -5 | ±0% | 353,800 |
2023/06/02 | 12,080 | 12,210 | 12,070 | 12,130 | -40 | -0.3% | 269,600 |
2023/06/01 | 12,080 | 12,190 | 12,040 | 12,170 | +280 | +2.4% | 304,300 |
2023/05/31 | 11,690 | 11,950 | 11,680 | 11,890 | +80 | +0.7% | 608,100 |
2023/05/30 | 11,800 | 11,880 | 11,700 | 11,810 | -100 | -0.8% | 307,900 |
2023/05/29 | 11,950 | 11,980 | 11,830 | 11,910 | -40 | -0.3% | 307,300 |
2023/05/26 | 12,040 | 12,060 | 11,910 | 11,950 | -60 | -0.5% | 319,800 |
201~
250
件表示中 / 3467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 | 395,800円 | +7.1% | +4.0% | 1.77% | 22.08倍 | 2.44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 |
キッコーマン | 181,900円 | +3.7% | +3.3% | 1.15% | 30.05倍 | 3.52倍 |
|
しょうゆ最大手でシェア約3割。北米が利益柱に成長。デルモンテ加工食品のアジア商標権所有 |
東洋水産 | 1,131,000円 | +4.3% | +4.2% | 1.50% | 19.58倍 | 2.50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 |
明治HD | 351,700円 | +4.8% | +9.8% | 2.84% | 19.63倍 | 1.31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 |
ヤクルト | 286,100円 | +6.1% | +9.1% | 2.24% | 15.63倍 | 1.58倍 |
|
乳酸生菌飲料主力。訪問販売員による強固な販売網。医薬品も。拠点拡大で海外収益が柱に |
市場注目の銘柄
チャート関連のコラム