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 |
|---|---|---|---|---|---|---|---|
| 2014/01/23 | 4,595 | 4,600 | 4,550 | 4,555 | -10 | -0.2% | 193,400 |
| 2014/01/22 | 4,535 | 4,570 | 4,505 | 4,565 | +30 | +0.7% | 175,500 |
| 2014/01/21 | 4,485 | 4,545 | 4,470 | 4,535 | +75 | +1.7% | 179,700 |
| 2014/01/20 | 4,485 | 4,490 | 4,445 | 4,460 | -15 | -0.3% | 95,500 |
| 2014/01/17 | 4,455 | 4,485 | 4,440 | 4,475 | +20 | +0.4% | 105,300 |
| 2014/01/16 | 4,435 | 4,465 | 4,415 | 4,455 | +20 | +0.5% | 167,000 |
| 2014/01/15 | 4,410 | 4,440 | 4,385 | 4,435 | +55 | +1.3% | 153,000 |
| 2014/01/14 | 4,410 | 4,415 | 4,370 | 4,380 | -25 | -0.6% | 203,900 |
| 2014/01/10 | 4,370 | 4,410 | 4,360 | 4,405 | ±0 | ±0% | 183,200 |
| 2014/01/09 | 4,440 | 4,440 | 4,385 | 4,405 | -35 | -0.8% | 137,000 |
| 2014/01/08 | 4,410 | 4,450 | 4,390 | 4,440 | +35 | +0.8% | 159,100 |
| 2014/01/07 | 4,460 | 4,460 | 4,400 | 4,405 | -35 | -0.8% | 179,900 |
| 2014/01/06 | 4,430 | 4,465 | 4,405 | 4,440 | ±0 | ±0% | 221,800 |
| 2013/12/30 | 4,450 | 4,460 | 4,420 | 4,440 | +10 | +0.2% | 137,800 |
| 2013/12/27 | 4,380 | 4,430 | 4,365 | 4,430 | +55 | +1.3% | 160,100 |
| 2013/12/26 | 4,330 | 4,380 | 4,310 | 4,375 | +50 | +1.2% | 175,900 |
| 2013/12/25 | 4,325 | 4,330 | 4,300 | 4,325 | ±0 | ±0% | 214,000 |
| 2013/12/24 | 4,310 | 4,330 | 4,300 | 4,325 | +20 | +0.5% | 306,300 |
| 2013/12/20 | 4,270 | 4,305 | 4,255 | 4,305 | +40 | +0.9% | 263,600 |
| 2013/12/19 | 4,240 | 4,265 | 4,230 | 4,265 | +25 | +0.6% | 279,000 |
| 2013/12/18 | 4,215 | 4,245 | 4,210 | 4,240 | +30 | +0.7% | 224,900 |
| 2013/12/17 | 4,190 | 4,210 | 4,170 | 4,210 | +25 | +0.6% | 191,400 |
| 2013/12/16 | 4,200 | 4,215 | 4,170 | 4,185 | -5 | -0.1% | 124,700 |
| 2013/12/13 | 4,245 | 4,245 | 4,180 | 4,190 | -30 | -0.7% | 368,500 |
| 2013/12/12 | 4,195 | 4,230 | 4,175 | 4,220 | +10 | +0.2% | 122,200 |
| 2013/12/11 | 4,200 | 4,225 | 4,190 | 4,210 | +15 | +0.4% | 204,500 |
| 2013/12/10 | 4,160 | 4,195 | 4,150 | 4,195 | +35 | +0.8% | 146,500 |
| 2013/12/09 | 4,140 | 4,160 | 4,130 | 4,160 | +40 | +1% | 126,800 |
| 2013/12/06 | 4,125 | 4,135 | 4,115 | 4,120 | -10 | -0.2% | 110,500 |
| 2013/12/05 | 4,125 | 4,150 | 4,115 | 4,130 | +5 | +0.1% | 188,500 |
| 2013/12/04 | 4,125 | 4,145 | 4,110 | 4,125 | -15 | -0.4% | 187,800 |
| 2013/12/03 | 4,145 | 4,150 | 4,125 | 4,140 | +30 | +0.7% | 136,400 |
| 2013/12/02 | 4,125 | 4,150 | 4,105 | 4,110 | -10 | -0.2% | 120,400 |
| 2013/11/29 | 4,105 | 4,130 | 4,100 | 4,120 | -5 | -0.1% | 153,500 |
| 2013/11/28 | 4,105 | 4,130 | 4,105 | 4,125 | +35 | +0.9% | 85,500 |
| 2013/11/27 | 4,110 | 4,120 | 4,085 | 4,090 | -50 | -1.2% | 130,700 |
| 2013/11/26 | 4,180 | 4,195 | 4,135 | 4,140 | -40 | -1% | 173,000 |
| 2013/11/25 | 4,170 | 4,180 | 4,155 | 4,180 | +15 | +0.4% | 152,600 |
| 2013/11/22 | 4,165 | 4,170 | 4,120 | 4,165 | +5 | +0.1% | 209,100 |
| 2013/11/21 | 4,120 | 4,160 | 4,120 | 4,160 | +65 | +1.6% | 171,800 |
| 2013/11/20 | 4,130 | 4,135 | 4,085 | 4,095 | -10 | -0.2% | 116,100 |
| 2013/11/19 | 4,105 | 4,130 | 4,100 | 4,105 | -30 | -0.7% | 119,200 |
| 2013/11/18 | 4,125 | 4,165 | 4,105 | 4,135 | +15 | +0.4% | 126,900 |
| 2013/11/15 | 4,135 | 4,140 | 4,095 | 4,120 | +15 | +0.4% | 165,600 |
| 2013/11/14 | 4,100 | 4,125 | 4,085 | 4,105 | +25 | +0.6% | 92,200 |
| 2013/11/13 | 4,120 | 4,120 | 4,070 | 4,080 | -40 | -1% | 102,800 |
| 2013/11/12 | 4,100 | 4,120 | 4,070 | 4,120 | +35 | +0.9% | 140,500 |
| 2013/11/11 | 4,100 | 4,100 | 4,040 | 4,085 | +25 | +0.6% | 84,200 |
| 2013/11/08 | 4,050 | 4,080 | 4,035 | 4,060 | -25 | -0.6% | 83,200 |
| 2013/11/07 | 4,115 | 4,120 | 4,070 | 4,085 | -30 | -0.7% | 79,600 |
2651～
2700
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
