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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 3,950 | 4,065 | 3,950 | 3,990 | +110 | +2.8% | 451,100 |
| 2013/08/21 | 3,895 | 3,910 | 3,840 | 3,880 | -10 | -0.3% | 185,100 |
| 2013/08/20 | 3,895 | 3,935 | 3,890 | 3,890 | -25 | -0.6% | 147,900 |
| 2013/08/19 | 3,900 | 3,925 | 3,880 | 3,915 | +10 | +0.3% | 135,900 |
| 2013/08/16 | 3,900 | 3,940 | 3,890 | 3,905 | -10 | -0.3% | 151,900 |
| 2013/08/15 | 3,950 | 4,000 | 3,915 | 3,915 | -85 | -2.1% | 195,200 |
| 2013/08/14 | 4,005 | 4,050 | 3,985 | 4,000 | ±0 | ±0% | 206,100 |
| 2013/08/13 | 3,995 | 4,100 | 3,975 | 4,000 | +50 | +1.3% | 186,300 |
| 2013/08/12 | 3,965 | 3,990 | 3,925 | 3,950 | -50 | -1.3% | 123,400 |
| 2013/08/09 | 4,010 | 4,030 | 3,975 | 4,000 | ±0 | ±0% | 146,000 |
| 2013/08/08 | 4,070 | 4,125 | 3,995 | 4,000 | -100 | -2.4% | 171,300 |
| 2013/08/07 | 4,120 | 4,180 | 4,100 | 4,100 | -90 | -2.1% | 147,300 |
| 2013/08/06 | 4,130 | 4,190 | 4,080 | 4,190 | +55 | +1.3% | 99,200 |
| 2013/08/05 | 4,095 | 4,145 | 4,095 | 4,135 | -10 | -0.2% | 86,900 |
| 2013/08/02 | 4,040 | 4,145 | 4,035 | 4,145 | +130 | +3.2% | 197,800 |
| 2013/08/01 | 4,050 | 4,085 | 3,965 | 4,015 | +120 | +3.1% | 388,800 |
| 2013/07/31 | 3,920 | 3,940 | 3,890 | 3,895 | -55 | -1.4% | 184,800 |
| 2013/07/30 | 3,900 | 3,975 | 3,890 | 3,950 | +50 | +1.3% | 156,500 |
| 2013/07/29 | 3,960 | 3,965 | 3,885 | 3,900 | -90 | -2.3% | 168,500 |
| 2013/07/26 | 4,050 | 4,050 | 3,985 | 3,990 | -90 | -2.2% | 206,000 |
| 2013/07/25 | 4,145 | 4,150 | 4,080 | 4,080 | -55 | -1.3% | 183,900 |
| 2013/07/24 | 4,220 | 4,220 | 4,125 | 4,135 | -85 | -2% | 168,700 |
| 2013/07/23 | 4,220 | 4,235 | 4,185 | 4,220 | ±0 | ±0% | 122,100 |
| 2013/07/22 | 4,225 | 4,230 | 4,165 | 4,220 | +40 | +1% | 90,200 |
| 2013/07/19 | 4,250 | 4,265 | 4,170 | 4,180 | -60 | -1.4% | 142,500 |
| 2013/07/18 | 4,195 | 4,240 | 4,195 | 4,240 | +35 | +0.8% | 128,800 |
| 2013/07/17 | 4,205 | 4,210 | 4,150 | 4,205 | -35 | -0.8% | 163,500 |
| 2013/07/16 | 4,245 | 4,255 | 4,205 | 4,240 | +5 | +0.1% | 118,900 |
| 2013/07/12 | 4,200 | 4,250 | 4,195 | 4,235 | +35 | +0.8% | 126,800 |
| 2013/07/11 | 4,200 | 4,220 | 4,160 | 4,200 | +5 | +0.1% | 164,400 |
| 2013/07/10 | 4,215 | 4,225 | 4,160 | 4,195 | -15 | -0.4% | 151,900 |
| 2013/07/09 | 4,155 | 4,230 | 4,155 | 4,210 | +55 | +1.3% | 218,100 |
| 2013/07/08 | 4,195 | 4,200 | 4,150 | 4,155 | -30 | -0.7% | 118,900 |
| 2013/07/05 | 4,190 | 4,190 | 4,150 | 4,185 | +5 | +0.1% | 114,900 |
| 2013/07/04 | 4,150 | 4,200 | 4,140 | 4,180 | +5 | +0.1% | 164,000 |
| 2013/07/03 | 4,125 | 4,185 | 4,110 | 4,175 | +70 | +1.7% | 217,300 |
| 2013/07/02 | 4,125 | 4,125 | 4,075 | 4,105 | +5 | +0.1% | 167,500 |
| 2013/07/01 | 4,045 | 4,100 | 3,990 | 4,100 | +85 | +2.1% | 244,100 |
| 2013/06/28 | 3,895 | 4,025 | 3,885 | 4,015 | +135 | +3.5% | 260,100 |
| 2013/06/27 | 3,795 | 3,880 | 3,775 | 3,880 | +105 | +2.8% | 173,200 |
| 2013/06/26 | 3,845 | 3,850 | 3,750 | 3,775 | -20 | -0.5% | 104,700 |
| 2013/06/25 | 3,825 | 3,875 | 3,750 | 3,795 | -25 | -0.7% | 272,900 |
| 2013/06/24 | 3,800 | 3,865 | 3,785 | 3,820 | +85 | +2.3% | 394,000 |
| 2013/06/21 | 3,650 | 3,750 | 3,605 | 3,735 | +40 | +1.1% | 217,200 |
| 2013/06/20 | 3,745 | 3,750 | 3,670 | 3,695 | -50 | -1.3% | 160,100 |
| 2013/06/19 | 3,775 | 3,795 | 3,710 | 3,745 | +25 | +0.7% | 164,700 |
| 2013/06/18 | 3,745 | 3,780 | 3,700 | 3,720 | -5 | -0.1% | 138,700 |
| 2013/06/17 | 3,615 | 3,725 | 3,615 | 3,725 | +115 | +3.2% | 204,700 |
| 2013/06/14 | 3,595 | 3,675 | 3,575 | 3,610 | +60 | +1.7% | 399,200 |
| 2013/06/13 | 3,700 | 3,700 | 3,550 | 3,550 | -170 | -4.6% | 365,500 |
2751～
2800
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
