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 |
|---|---|---|---|---|---|---|---|
| 2015/07/23 | 5,520 | 5,590 | 5,520 | 5,590 | +90 | +1.6% | 274,300 |
| 2015/07/22 | 5,520 | 5,530 | 5,490 | 5,500 | -50 | -0.9% | 134,800 |
| 2015/07/21 | 5,530 | 5,550 | 5,520 | 5,550 | +40 | +0.7% | 141,000 |
| 2015/07/17 | 5,480 | 5,520 | 5,460 | 5,510 | +30 | +0.5% | 194,200 |
| 2015/07/16 | 5,480 | 5,490 | 5,460 | 5,480 | ±0 | ±0% | 158,900 |
| 2015/07/15 | 5,410 | 5,480 | 5,400 | 5,480 | +70 | +1.3% | 268,500 |
| 2015/07/14 | 5,460 | 5,460 | 5,360 | 5,410 | ±0 | ±0% | 273,200 |
| 2015/07/13 | 5,350 | 5,420 | 5,310 | 5,410 | +120 | +2.3% | 170,100 |
| 2015/07/10 | 5,310 | 5,380 | 5,240 | 5,290 | +80 | +1.5% | 350,400 |
| 2015/07/09 | 5,240 | 5,240 | 5,110 | 5,210 | -100 | -1.9% | 474,200 |
| 2015/07/08 | 5,400 | 5,420 | 5,310 | 5,310 | -110 | -2% | 288,100 |
| 2015/07/07 | 5,430 | 5,470 | 5,410 | 5,420 | +20 | +0.4% | 218,700 |
| 2015/07/06 | 5,400 | 5,430 | 5,360 | 5,400 | -60 | -1.1% | 259,900 |
| 2015/07/03 | 5,470 | 5,480 | 5,450 | 5,460 | +10 | +0.2% | 207,700 |
| 2015/07/02 | 5,450 | 5,460 | 5,420 | 5,450 | +10 | +0.2% | 238,200 |
| 2015/07/01 | 5,430 | 5,440 | 5,390 | 5,440 | +70 | +1.3% | 176,400 |
| 2015/06/30 | 5,310 | 5,420 | 5,310 | 5,370 | +60 | +1.1% | 392,200 |
| 2015/06/29 | 5,300 | 5,370 | 5,280 | 5,310 | -120 | -2.2% | 213,100 |
| 2015/06/26 | 5,450 | 5,450 | 5,410 | 5,430 | +10 | +0.2% | 162,700 |
| 2015/06/25 | 5,410 | 5,440 | 5,370 | 5,420 | +10 | +0.2% | 177,700 |
| 2015/06/24 | 5,460 | 5,460 | 5,410 | 5,410 | -40 | -0.7% | 300,600 |
| 2015/06/23 | 5,450 | 5,450 | 5,410 | 5,450 | +10 | +0.2% | 339,600 |
| 2015/06/22 | 5,420 | 5,440 | 5,360 | 5,440 | +40 | +0.7% | 252,200 |
| 2015/06/19 | 5,320 | 5,450 | 5,300 | 5,400 | +90 | +1.7% | 459,000 |
| 2015/06/18 | 5,260 | 5,310 | 5,240 | 5,310 | +50 | +1% | 257,200 |
| 2015/06/17 | 5,280 | 5,310 | 5,250 | 5,260 | -10 | -0.2% | 213,400 |
| 2015/06/16 | 5,260 | 5,300 | 5,260 | 5,270 | -10 | -0.2% | 280,200 |
| 2015/06/15 | 5,240 | 5,280 | 5,220 | 5,280 | +10 | +0.2% | 192,100 |
| 2015/06/12 | 5,310 | 5,320 | 5,250 | 5,270 | -20 | -0.4% | 425,400 |
| 2015/06/11 | 5,240 | 5,300 | 5,220 | 5,290 | +90 | +1.7% | 255,700 |
| 2015/06/10 | 5,270 | 5,280 | 5,200 | 5,200 | -70 | -1.3% | 352,600 |
| 2015/06/09 | 5,250 | 5,290 | 5,240 | 5,270 | ±0 | ±0% | 217,900 |
| 2015/06/08 | 5,280 | 5,290 | 5,260 | 5,270 | -20 | -0.4% | 191,200 |
| 2015/06/05 | 5,240 | 5,300 | 5,230 | 5,290 | +20 | +0.4% | 309,000 |
| 2015/06/04 | 5,270 | 5,280 | 5,220 | 5,270 | +30 | +0.6% | 300,600 |
| 2015/06/03 | 5,270 | 5,280 | 5,200 | 5,240 | -40 | -0.8% | 532,500 |
| 2015/06/02 | 5,290 | 5,310 | 5,270 | 5,280 | -30 | -0.6% | 220,900 |
| 2015/06/01 | 5,300 | 5,330 | 5,300 | 5,310 | +10 | +0.2% | 189,800 |
| 2015/05/29 | 5,310 | 5,350 | 5,300 | 5,300 | -20 | -0.4% | 447,300 |
| 2015/05/28 | 5,310 | 5,320 | 5,280 | 5,320 | +10 | +0.2% | 282,300 |
| 2015/05/27 | 5,350 | 5,350 | 5,300 | 5,310 | -80 | -1.5% | 396,100 |
| 2015/05/26 | 5,400 | 5,410 | 5,370 | 5,390 | ±0 | ±0% | 194,600 |
| 2015/05/25 | 5,440 | 5,440 | 5,380 | 5,390 | -20 | -0.4% | 227,900 |
| 2015/05/22 | 5,450 | 5,450 | 5,390 | 5,410 | +20 | +0.4% | 286,300 |
| 2015/05/21 | 5,420 | 5,420 | 5,370 | 5,390 | -10 | -0.2% | 313,000 |
| 2015/05/20 | 5,350 | 5,400 | 5,330 | 5,400 | +70 | +1.3% | 353,900 |
| 2015/05/19 | 5,350 | 5,380 | 5,300 | 5,330 | -20 | -0.4% | 413,700 |
| 2015/05/18 | 5,360 | 5,370 | 5,330 | 5,350 | +30 | +0.6% | 280,400 |
| 2015/05/15 | 5,460 | 5,490 | 5,270 | 5,320 | -120 | -2.2% | 1,019,400 |
| 2015/05/14 | 5,770 | 5,810 | 5,440 | 5,440 | -410 | -7% | 1,326,300 |
2451～
2500
件表示中 / 3754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 | 285,800円 | +4.3% | +1.0% | 2.45% | 15.25倍 | 1.75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 |
| 東洋水産 | 939,400円 | +7.4% | +0.1% | 2.13% | 15.10倍 | 1.94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 | 309,000円 | +3.6% | +6.7% | 3.40% | 15.50倍 | 1.12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 | 241,600円 | -0.9% | -8.4% | 2.73% | 15.57倍 | 1.23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 |
| 山崎パン | 313,500円 | +2.5% | +3.9% | 1.59% | 16.74倍 | 1.50倍 |
|
パン大手で国内シェア４割。菓子パンが柱。コンビニも展開。子会社に不二家、サンデリカなど |
市場注目の銘柄
チャート関連のコラム
